Jumia Technologies AG (BST:4JMA)
Germany · Delayed Price · Currency is EUR 10.30
-0.80 (-7.21%)
At close: Dec 2, 2025
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 300 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | 9 |
| Dec 2, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -7.21% | 20 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 9.36% | 11 |
| Nov 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | - |
| Nov 26, 2025 | 9.70 | 10.25 | 9.70 | 10.25 | 10.25 | 17.28% | - |
| Nov 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| Nov 24, 2025 | 8.40 | 8.84 | 8.40 | 8.84 | 8.84 | 16.93% | - |
| Nov 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -14.86% | - |
| Nov 20, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.60% | - |
| Nov 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.80% | - |
| Nov 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -6.65% | - |
| Nov 17, 2025 | 9.12 | 9.12 | 9.02 | 9.02 | 9.02 | - | 2,219 |
| Nov 14, 2025 | 8.22 | 9.02 | 8.22 | 9.02 | 9.02 | 3.92% | - |
| Nov 12, 2025 | 9.12 | 9.12 | 7.10 | 8.68 | 8.68 | -3.77% | 350 |
| Nov 11, 2025 | 9.82 | 9.82 | 9.02 | 9.02 | 9.02 | -2.59% | 150 |
| Nov 7, 2025 | 8.92 | 9.26 | 8.72 | 9.26 | 9.26 | 0.22% | 751 |
| Nov 4, 2025 | 9.12 | 9.24 | 8.90 | 9.24 | 9.24 | -2.53% | 500 |
| Nov 3, 2025 | 9.22 | 9.48 | 9.22 | 9.48 | 9.48 | 0.85% | 84 |
| Oct 31, 2025 | 9.42 | 9.50 | 9.40 | 9.40 | 9.40 | -5.81% | 191 |
| Oct 30, 2025 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 4.83% | 200 |
| Oct 24, 2025 | 9.14 | 9.52 | 9.14 | 9.52 | 9.52 | 5.78% | 550 |
| Oct 23, 2025 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | 0.90% | 100 |
| Oct 22, 2025 | 8.98 | 9.00 | 8.92 | 8.92 | 8.92 | -3.88% | 187 |
| Oct 21, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | 9.28 | -0.64% | 50 |
| Oct 20, 2025 | 9.26 | 9.58 | 9.26 | 9.34 | 9.34 | 0.86% | 428 |
| Oct 17, 2025 | 9.92 | 9.92 | 8.74 | 9.26 | 9.26 | -10.53% | 300 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -1.43% | 1,235 |
| Oct 15, 2025 | 10.60 | 10.75 | 10.50 | 10.50 | 10.50 | -0.47% | 75 |
| Oct 13, 2025 | 10.00 | 10.70 | 10.00 | 10.55 | 10.55 | -2.31% | 1,530 |
| Oct 9, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 300 |
| Oct 8, 2025 | 10.15 | 10.90 | 10.15 | 10.80 | 10.80 | 5.37% | 600 |
| Oct 6, 2025 | 9.82 | 10.60 | 9.82 | 10.25 | 10.25 | 1.49% | 200 |
| Oct 2, 2025 | 9.96 | 10.30 | 9.96 | 10.10 | 10.10 | -0.49% | 1,250 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 1.00% | 380 |
| Sep 29, 2025 | 9.78 | 10.10 | 9.78 | 10.05 | 10.05 | 4.91% | 10 |
| Sep 25, 2025 | 9.64 | 9.64 | 9.52 | 9.58 | 9.58 | 0.21% | 3,000 |
| Sep 23, 2025 | 10.00 | 10.00 | 9.32 | 9.56 | 9.56 | -6.73% | 400 |
| Sep 18, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 1,000 |
| Sep 17, 2025 | 10.35 | 10.35 | 9.82 | 10.05 | 10.05 | 15.78% | 238 |
| Sep 12, 2025 | 8.18 | 8.68 | 8.18 | 8.68 | 8.68 | 7.43% | 10 |
| Sep 9, 2025 | 7.82 | 8.10 | 7.82 | 8.08 | 8.08 | 9.78% | 2,250 |
| Sep 5, 2025 | 7.02 | 7.36 | 6.96 | 7.36 | 7.36 | 7.92% | 150 |
| Sep 4, 2025 | 6.64 | 6.82 | 6.64 | 6.82 | 6.82 | 2.71% | 400 |
| Sep 3, 2025 | 6.86 | 6.86 | 6.64 | 6.64 | 6.64 | -3.49% | 8 |
| Sep 2, 2025 | 7.30 | 7.38 | 6.88 | 6.88 | 6.88 | -4.44% | 300 |
| Sep 1, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -7.69% | 2,600 |
| Aug 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 220 |
| Aug 28, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 300 |