Jumia Technologies AG (BST:4JMA)
Germany · Delayed Price · Currency is EUR 8.68
+0.60 (7.43%)
At close: Sep 12, 2025
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 1.58% | 500 |
| Aug 26, 2025 | 7.02 | 7.58 | 6.92 | 7.58 | 7.58 | 6.76% | 986 |
| Aug 25, 2025 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 5.65% | 1,150 |
| Aug 22, 2025 | 6.10 | 6.72 | 6.10 | 6.72 | 6.72 | 9.45% | 1,150 |
| Aug 21, 2025 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -10.76% | 250 |
| Aug 18, 2025 | 6.70 | 6.90 | 6.70 | 6.88 | 6.88 | 3.61% | 1,000 |
| Aug 15, 2025 | 6.36 | 6.68 | 6.36 | 6.64 | 6.64 | 6.41% | 1,159 |
| Aug 14, 2025 | 6.24 | 6.24 | 6.22 | 6.24 | 6.24 | 0.97% | 600 |
| Aug 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 9.96% | 10 |
| Aug 11, 2025 | 4.96 | 5.78 | 4.96 | 5.62 | 5.62 | 16.60% | 3,625 |
| Aug 8, 2025 | 4.95 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 5,000 |
| Aug 7, 2025 | 3.89 | 5.22 | 3.89 | 5.00 | 5.00 | 20.77% | 7,071 |
| Aug 4, 2025 | 3.91 | 4.14 | 3.91 | 4.14 | 4.14 | 8.66% | 775 |
| Aug 1, 2025 | 4.05 | 4.05 | 3.81 | 3.81 | 3.81 | -7.07% | 12,589 |
| Jul 31, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 4.59% | 1,000 |
| Jul 30, 2025 | 4.01 | 4.08 | 3.92 | 3.92 | 3.92 | -1.26% | 900 |
| Jul 29, 2025 | 4.24 | 4.24 | 3.97 | 3.97 | 3.97 | -5.92% | 600 |
| Jul 28, 2025 | 4.14 | 4.23 | 4.14 | 4.22 | 4.22 | 5.24% | 15,328 |
| Jul 21, 2025 | 4.04 | 4.20 | 4.01 | 4.01 | 4.01 | 0.75% | 5,000 |
| Jul 17, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 2.84% | 4,700 |
| Jul 3, 2025 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 7.20% | 1,150 |
| Jul 2, 2025 | 3.91 | 3.99 | 3.61 | 3.61 | 3.61 | 6.18% | 3,120 |
| Jun 30, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 20.57% | 1,900 |
| Jun 26, 2025 | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | -4.73% | 360 |
| Jun 24, 2025 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 6.86% | 910 |
| Jun 16, 2025 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | 5.73% | 370 |
| Jun 13, 2025 | 2.65 | 2.72 | 2.62 | 2.62 | 2.62 | -3.32% | 25 |
| Jun 12, 2025 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -6.23% | 560 |
| Jun 4, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 1.05% | 555 |
| Jun 2, 2025 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | 0.70% | 4,100 |
| May 30, 2025 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | -5.33% | 3,010 |
| May 27, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 11.94% | 7,012 |
| May 20, 2025 | 2.74 | 2.83 | 2.68 | 2.68 | 2.68 | -5.96% | 98 |
| May 16, 2025 | 2.69 | 2.90 | 2.69 | 2.85 | 2.85 | 5.17% | 500 |
| May 15, 2025 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -6.23% | 1,140 |
| May 9, 2025 | 2.53 | 2.91 | 2.53 | 2.89 | 2.89 | 39.61% | 1,750 |
| May 7, 2025 | 2.22 | 2.22 | 2.07 | 2.07 | 2.07 | -5.05% | 2,000 |
| May 5, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | 6.86% | 8,000 |
| Apr 30, 2025 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -4.67% | 1,870 |
| Apr 29, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 0.47% | 40 |
| Apr 28, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 7.58% | 2,890 |
| Apr 23, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 6.45% | 50 |