Jumia Technologies AG (BST:4JMA)
Germany · Delayed Price · Currency is EUR 5.94
-0.10 (-1.66%)
At close: Aug 28, 2026
BST:4JMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.06 | 6.12 | 5.92 | 5.94 | 5.94 | -1.66% | 48 |
| Aug 27, 2026 | 5.90 | 6.08 | 5.86 | 6.04 | 6.04 | 3.07% | - |
| Aug 26, 2026 | 5.80 | 5.96 | 5.80 | 5.86 | 5.86 | 1.03% | 32,704 |
| Aug 25, 2026 | 5.54 | 5.92 | 5.54 | 5.80 | 5.80 | 5.07% | - |
| Aug 24, 2026 | 5.64 | 5.72 | 5.52 | 5.52 | 5.52 | -3.16% | 1,050 |
| Aug 21, 2026 | 5.64 | 5.82 | 5.62 | 5.70 | 5.70 | 1.42% | - |
| Aug 20, 2026 | 5.78 | 5.78 | 5.44 | 5.62 | 5.62 | -1.40% | - |
| Aug 19, 2026 | 5.42 | 5.74 | 5.40 | 5.70 | 5.70 | 4.78% | - |
| Aug 18, 2026 | 5.34 | 5.48 | 5.34 | 5.44 | 5.44 | 0.37% | - |
| Aug 17, 2026 | 5.44 | 5.46 | 5.30 | 5.42 | 5.42 | 1.12% | 540 |
| Aug 14, 2026 | 5.34 | 5.48 | 5.22 | 5.36 | 5.36 | 0.37% | 20 |
| Aug 13, 2026 | 5.58 | 5.60 | 5.28 | 5.34 | 5.34 | -3.61% | - |
| Aug 12, 2026 | 5.12 | 5.54 | 4.91 | 5.54 | 5.54 | 10.80% | 3,425 |
| Aug 11, 2026 | 5.16 | 5.22 | 4.96 | 5.00 | 5.00 | -2.34% | - |
| Aug 10, 2026 | 5.32 | 5.38 | 5.02 | 5.12 | 5.12 | -3.76% | 75 |
| Aug 7, 2026 | 4.91 | 5.34 | 4.91 | 5.32 | 5.32 | 7.26% | 1,160 |
| Aug 6, 2026 | 5.06 | 5.08 | 4.92 | 4.96 | 4.96 | -1.98% | 1,003 |
| Aug 5, 2026 | 5.28 | 5.30 | 5.06 | 5.06 | 5.06 | -4.53% | - |
| Aug 4, 2026 | 5.28 | 5.40 | 5.20 | 5.30 | 5.30 | 0.38% | - |
| Aug 3, 2026 | 5.12 | 5.40 | 5.10 | 5.28 | 5.28 | 2.33% | 180 |
| Jul 31, 2026 | 5.16 | 5.26 | 5.10 | 5.16 | 5.16 | -0.39% | 220 |
| Jul 30, 2026 | 4.96 | 5.18 | 4.95 | 5.18 | 5.18 | 4.02% | 540 |
| Jul 29, 2026 | 5.16 | 5.26 | 4.98 | 4.98 | 4.98 | -4.23% | 385 |
| Jul 28, 2026 | 5.20 | 5.36 | 5.12 | 5.20 | 5.20 | -2.62% | - |
| Jul 27, 2026 | 5.18 | 5.42 | 5.18 | 5.34 | 5.34 | 4.30% | - |
| Jul 24, 2026 | 5.14 | 5.30 | 5.10 | 5.12 | 5.12 | -1.54% | - |
| Jul 23, 2026 | 5.24 | 5.26 | 5.14 | 5.20 | 5.20 | -0.76% | - |
| Jul 22, 2026 | 5.42 | 5.52 | 5.22 | 5.24 | 5.24 | -4.73% | - |
| Jul 21, 2026 | 5.56 | 5.58 | 5.44 | 5.50 | 5.50 | -1.08% | - |
| Jul 20, 2026 | 5.66 | 5.78 | 5.56 | 5.56 | 5.56 | -2.46% | - |
| Jul 17, 2026 | 5.56 | 5.78 | 5.52 | 5.70 | 5.70 | 0.35% | - |
| Jul 16, 2026 | 5.92 | 5.94 | 5.64 | 5.68 | 5.68 | -4.70% | - |
| Jul 15, 2026 | 5.98 | 6.10 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Jul 14, 2026 | 5.88 | 6.00 | 5.84 | 6.00 | 6.00 | 2.04% | - |
| Jul 13, 2026 | 5.92 | 6.12 | 5.86 | 5.88 | 5.88 | -3.61% | 600 |
| Jul 10, 2026 | 6.00 | 6.12 | 5.96 | 6.10 | 6.10 | 0.99% | - |
| Jul 9, 2026 | 5.90 | 6.14 | 5.86 | 6.04 | 6.04 | 1.68% | - |
| Jul 8, 2026 | 6.00 | 6.08 | 5.78 | 5.94 | 5.94 | -1.66% | - |
| Jul 7, 2026 | 6.06 | 6.34 | 5.94 | 6.04 | 6.04 | -3.51% | 436 |
| Jul 6, 2026 | 6.16 | 6.32 | 6.12 | 6.26 | 6.26 | 0.97% | - |
| Jul 3, 2026 | 6.18 | 6.22 | 6.18 | 6.20 | 6.20 | 0.98% | 14 |
| Jul 2, 2026 | 6.30 | 6.34 | 6.12 | 6.14 | 6.14 | -3.46% | - |
| Jul 1, 2026 | 6.02 | 6.44 | 6.00 | 6.36 | 6.36 | 4.95% | 14 |
| Jun 30, 2026 | 5.76 | 6.06 | 5.68 | 6.06 | 6.06 | 5.57% | - |
| Jun 29, 2026 | 5.60 | 5.76 | 5.54 | 5.74 | 5.74 | 3.99% | 364 |
| Jun 26, 2026 | 5.34 | 5.60 | 5.32 | 5.52 | 5.52 | 1.10% | 9 |
| Jun 25, 2026 | 5.44 | 5.66 | 5.42 | 5.46 | 5.46 | -1.44% | - |
| Jun 24, 2026 | 5.56 | 5.66 | 5.52 | 5.54 | 5.54 | 0.36% | 400 |
| Jun 23, 2026 | 5.62 | 5.76 | 5.44 | 5.52 | 5.52 | -4.17% | - |
| Jun 22, 2026 | 6.12 | 6.14 | 5.74 | 5.76 | 5.76 | -4.95% | 250 |