Jumia Technologies AG (0A44.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.89 | 13.41 | 12.15 | 13.24 | 13.24 | 160,400 |
| 25 Jul 2024 | 11.89 | 12.76 | 11.55 | 12.46 | 12.46 | 51,717 |
| 24 Jul 2024 | 13.60 | 13.60 | 12.26 | 12.29 | 12.29 | 34,632 |
| 23 Jul 2024 | 14.95 | 15.04 | 13.07 | 13.57 | 13.57 | 94,698 |
| 22 Jul 2024 | 13.02 | 14.69 | 12.55 | 14.48 | 14.48 | 206,703 |
| 19 Jul 2024 | 12.15 | 13.15 | 12.03 | 12.56 | 12.56 | 154,957 |
| 18 Jul 2024 | 12.60 | 12.93 | 11.72 | 12.28 | 12.28 | 172,577 |
| 17 Jul 2024 | 13.00 | 13.35 | 12.22 | 12.41 | 12.41 | 184,177 |
| 16 Jul 2024 | 12.90 | 14.37 | 12.90 | 13.27 | 13.27 | 168,412 |
| 15 Jul 2024 | 13.00 | 13.55 | 12.34 | 13.22 | 13.22 | 86,424 |
| 12 Jul 2024 | 12.10 | 13.20 | 12.00 | 13.04 | 13.04 | 134,701 |
| 11 Jul 2024 | 11.71 | 12.44 | 11.53 | 12.18 | 12.18 | 107,356 |
| 10 Jul 2024 | 11.02 | 12.07 | 10.65 | 11.79 | 11.79 | 186,898 |
| 09 Jul 2024 | 9.17 | 11.20 | 9.05 | 11.06 | 11.06 | 473,066 |
| 08 Jul 2024 | 8.53 | 8.75 | 8.25 | 8.46 | 8.46 | 91,282 |
| 05 Jul 2024 | 7.85 | 8.50 | 7.78 | 8.28 | 8.28 | 81,359 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 7.60 | 8.30 | 7.50 | 7.86 | 7.86 | 108,575 |
| 02 Jul 2024 | 7.15 | 7.35 | 7.02 | 7.35 | 7.35 | 16,383 |
| 01 Jul 2024 | 7.12 | 7.18 | 6.70 | 7.00 | 7.00 | 23,345 |
| 28 Jun 2024 | 7.25 | 7.47 | 6.88 | 7.11 | 7.11 | 17,153 |
| 27 Jun 2024 | 7.22 | 7.42 | 6.95 | 7.19 | 7.19 | 22,520 |
| 26 Jun 2024 | 7.18 | 8.05 | 7.07 | 7.31 | 7.31 | 101,987 |
| 25 Jun 2024 | 7.05 | 7.38 | 6.92 | 7.26 | 7.26 | 31,559 |
| 24 Jun 2024 | 7.14 | 7.48 | 6.95 | 6.98 | 6.98 | 129,925 |
| 21 Jun 2024 | 7.98 | 7.98 | 7.05 | 7.18 | 7.18 | 63,279 |
| 20 Jun 2024 | 8.05 | 8.42 | 7.61 | 7.81 | 7.81 | 88,368 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 9.22 | 9.30 | 8.10 | 8.14 | 8.14 | 60,072 |
| 17 Jun 2024 | 9.19 | 9.66 | 9.11 | 9.58 | 9.58 | 44,883 |
| 14 Jun 2024 | 9.18 | 9.79 | 9.08 | 9.18 | 9.18 | 52,618 |
| 13 Jun 2024 | 10.16 | 10.51 | 8.98 | 9.33 | 9.33 | 126,158 |
| 12 Jun 2024 | 9.03 | 10.02 | 9.02 | 9.91 | 9.91 | 122,024 |
| 11 Jun 2024 | 9.33 | 9.33 | 8.42 | 8.90 | 8.90 | 59,573 |
| 10 Jun 2024 | 7.47 | 8.81 | 7.35 | 8.59 | 8.59 | 190,292 |
| 07 Jun 2024 | 7.91 | 8.07 | 7.48 | 7.48 | 7.48 | 43,011 |
| 06 Jun 2024 | 7.76 | 8.17 | 7.61 | 7.86 | 7.86 | 73,801 |
| 05 Jun 2024 | 7.33 | 7.80 | 7.20 | 7.68 | 7.68 | 56,571 |
| 04 Jun 2024 | 7.20 | 7.41 | 7.06 | 7.30 | 7.30 | 12,886 |
| 03 Jun 2024 | 7.35 | 7.67 | 6.97 | 7.19 | 7.19 | 53,956 |
| 31 May 2024 | 7.06 | 7.27 | 6.72 | 6.94 | 6.94 | 74,720 |
| 30 May 2024 | 6.40 | 7.04 | 6.29 | 6.99 | 6.99 | 38,016 |
| 29 May 2024 | 6.40 | 6.62 | 6.07 | 6.55 | 6.55 | 42,414 |
| 28 May 2024 | 6.27 | 6.39 | 6.12 | 6.36 | 6.36 | 39,834 |
| 24 May 2024 | 5.75 | 6.20 | 5.69 | 6.13 | 6.13 | 64,700 |
| 23 May 2024 | 5.78 | 5.87 | 5.60 | 5.67 | 5.67 | 29,800 |
| 22 May 2024 | 6.03 | 6.23 | 5.74 | 5.77 | 5.77 | 29,821 |
| 21 May 2024 | 6.51 | 6.53 | 5.81 | 6.05 | 6.05 | 91,928 |
| 20 May 2024 | 6.81 | 6.85 | 6.47 | 6.56 | 6.56 | 36,529 |
| 17 May 2024 | 6.70 | 7.43 | 6.59 | 6.79 | 6.79 | 109,201 |
| 16 May 2024 | 6.82 | 7.10 | 6.57 | 6.84 | 6.84 | 81,767 |
| 15 May 2024 | 6.00 | 6.47 | 5.89 | 6.37 | 6.37 | 52,084 |
| 14 May 2024 | 6.00 | 6.55 | 5.90 | 6.01 | 6.01 | 67,973 |
| 13 May 2024 | 5.94 | 6.51 | 5.92 | 6.07 | 6.07 | 42,255 |
| 10 May 2024 | 6.23 | 6.32 | 5.91 | 5.97 | 5.97 | 27,150 |
| 09 May 2024 | 6.53 | 6.58 | 5.83 | 6.11 | 6.11 | 72,927 |
| 08 May 2024 | 6.27 | 6.60 | 6.12 | 6.46 | 6.46 | 62,059 |
| 07 May 2024 | 6.00 | 7.00 | 5.96 | 6.58 | 6.58 | 371,172 |
| 03 May 2024 | 4.99 | 5.33 | 4.99 | 5.09 | 5.09 | 32,426 |
| 02 May 2024 | 4.68 | 4.78 | 4.45 | 4.74 | 4.74 | 7,617 |
| 01 May 2024 | 4.41 | 4.53 | 4.32 | 4.52 | 4.52 | 28,522 |
| 30 Apr 2024 | 4.39 | 4.50 | 4.37 | 4.40 | 4.40 | 9,276 |
| 29 Apr 2024 | 4.60 | 4.64 | 4.43 | 4.53 | 4.53 | 21,574 |
| 26 Apr 2024 | 4.40 | 4.74 | 4.34 | 4.62 | 4.62 | 24,787 |
| 25 Apr 2024 | 4.35 | 4.47 | 4.23 | 4.47 | 4.47 | 13,431 |
| 24 Apr 2024 | 4.83 | 4.83 | 4.48 | 4.51 | 4.51 | 20,067 |
| 23 Apr 2024 | 4.24 | 4.69 | 4.18 | 4.66 | 4.66 | 90,107 |
| 22 Apr 2024 | 4.02 | 4.17 | 3.89 | 4.17 | 4.17 | 10,362 |
| 19 Apr 2024 | 4.06 | 4.12 | 3.91 | 3.95 | 3.95 | 12,003 |
| 18 Apr 2024 | 4.04 | 4.22 | 3.99 | 4.13 | 4.13 | 8,777 |
| 17 Apr 2024 | 4.07 | 4.23 | 3.98 | 4.12 | 4.12 | 26,964 |
| 16 Apr 2024 | 4.01 | 4.14 | 3.96 | 4.13 | 4.13 | 38,291 |
| 15 Apr 2024 | 4.38 | 4.51 | 4.15 | 4.20 | 4.20 | 53,642 |
| 12 Apr 2024 | 4.77 | 4.80 | 4.52 | 4.55 | 4.55 | 74,051 |
| 11 Apr 2024 | 4.87 | 4.96 | 4.74 | 4.84 | 4.84 | 19,320 |
| 10 Apr 2024 | 5.03 | 5.03 | 4.78 | 4.83 | 4.83 | 62,458 |
| 09 Apr 2024 | 5.28 | 5.40 | 5.04 | 5.05 | 5.05 | 49,259 |
| 08 Apr 2024 | 5.26 | 5.31 | 5.08 | 5.28 | 5.28 | 26,268 |
| 05 Apr 2024 | 5.42 | 5.42 | 5.04 | 5.32 | 5.32 | 62,321 |
| 04 Apr 2024 | 5.41 | 5.66 | 5.35 | 5.65 | 5.65 | 48,028 |
| 03 Apr 2024 | 4.95 | 5.20 | 4.95 | 5.14 | 5.14 | 39,416 |
| 02 Apr 2024 | 4.79 | 5.24 | 4.79 | 5.09 | 5.09 | 48,588 |
| 28 Mar 2024 | 5.23 | 5.55 | 5.17 | 5.18 | 5.18 | 61,656 |
| 27 Mar 2024 | 4.98 | 5.30 | 4.92 | 5.20 | 5.20 | 66,622 |
| 26 Mar 2024 | 5.38 | 5.44 | 5.06 | 5.06 | 5.06 | 98,104 |
| 25 Mar 2024 | 5.55 | 5.73 | 5.44 | 5.45 | 5.45 | 45,726 |
| 22 Mar 2024 | 5.90 | 5.92 | 5.55 | 5.56 | 5.56 | 45,112 |
| 21 Mar 2024 | 6.12 | 6.53 | 6.09 | 6.15 | 6.15 | 41,074 |
| 20 Mar 2024 | 6.20 | 6.24 | 5.78 | 6.04 | 6.04 | 57,094 |
| 19 Mar 2024 | 6.53 | 6.63 | 6.08 | 6.10 | 6.10 | 56,862 |
| 18 Mar 2024 | 6.95 | 7.07 | 6.64 | 6.79 | 6.79 | 42,120 |
| 15 Mar 2024 | 6.65 | 7.15 | 6.65 | 6.94 | 6.94 | 25,016 |
| 14 Mar 2024 | 6.99 | 7.60 | 6.63 | 6.63 | 6.63 | 70,456 |
| 13 Mar 2024 | 6.59 | 7.16 | 6.52 | 7.08 | 7.08 | 51,869 |
| 12 Mar 2024 | 6.49 | 6.86 | 6.28 | 6.58 | 6.58 | 56,301 |
| 11 Mar 2024 | 7.05 | 7.29 | 6.43 | 6.43 | 6.43 | 98,726 |
| 08 Mar 2024 | 7.00 | 7.65 | 7.00 | 7.14 | 7.14 | 63,851 |
| 07 Mar 2024 | 7.12 | 7.25 | 6.69 | 6.79 | 6.79 | 48,560 |
| 06 Mar 2024 | 6.97 | 7.37 | 6.42 | 7.09 | 7.09 | 110,612 |
| 05 Mar 2024 | 6.77 | 7.21 | 6.41 | 6.60 | 6.60 | 106,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.