Jumia Technologies AG (BST:4JMA)
Germany · Delayed Price · Currency is EUR 5.86
-0.04 (-0.68%)
At close: May 19, 2026
BST:4JMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.02 | 6.04 | 5.72 | 5.90 | 5.90 | -1.99% | - |
| May 15, 2026 | 6.14 | 6.24 | 6.02 | 6.02 | 6.02 | -3.53% | - |
| May 14, 2026 | 6.54 | 6.60 | 6.22 | 6.24 | 6.24 | -4.00% | 20 |
| May 13, 2026 | 6.72 | 7.04 | 6.50 | 6.50 | 6.50 | -3.85% | 20 |
| May 12, 2026 | 6.28 | 6.76 | 6.20 | 6.76 | 6.76 | 6.62% | - |
| May 11, 2026 | 6.58 | 6.60 | 6.22 | 6.34 | 6.34 | -3.35% | 586 |
| May 8, 2026 | 7.50 | 7.50 | 6.50 | 6.56 | 6.56 | -10.63% | - |
| May 7, 2026 | 6.44 | 7.74 | 6.40 | 7.34 | 7.34 | 16.14% | 520 |
| May 6, 2026 | 5.76 | 6.32 | 5.76 | 6.32 | 6.32 | 10.10% | 300 |
| May 5, 2026 | 5.70 | 5.84 | 5.64 | 5.74 | 5.74 | 0.70% | - |
| May 4, 2026 | 6.08 | 6.30 | 5.62 | 5.70 | 5.70 | -5.00% | - |
| Apr 30, 2026 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 2.04% | - |
| Apr 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | - |
| Apr 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% | - |
| Apr 27, 2026 | 6.04 | 6.08 | 5.90 | 5.92 | 5.92 | -1.66% | - |
| Apr 24, 2026 | 6.10 | 6.16 | 5.92 | 6.02 | 6.02 | -0.66% | - |
| Apr 23, 2026 | 6.30 | 6.38 | 6.02 | 6.06 | 6.06 | -4.11% | - |
| Apr 22, 2026 | 6.56 | 6.64 | 6.32 | 6.32 | 6.32 | -1.56% | 3,100 |
| Apr 21, 2026 | 6.76 | 6.92 | 6.42 | 6.42 | 6.42 | -4.75% | 400 |
| Apr 20, 2026 | 6.82 | 6.94 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Apr 17, 2026 | 6.42 | 7.04 | 6.36 | 6.80 | 6.80 | 4.94% | 2,000 |
| Apr 16, 2026 | 6.14 | 6.80 | 6.14 | 6.48 | 6.48 | 5.54% | - |
| Apr 15, 2026 | 6.12 | 6.26 | 6.02 | 6.14 | 6.14 | 0.66% | 14,200 |
| Apr 14, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 2.01% | 96 |
| Apr 13, 2026 | 5.78 | 6.04 | 5.70 | 5.98 | 5.98 | 2.40% | - |
| Apr 10, 2026 | 5.92 | 6.04 | 5.82 | 5.84 | 5.84 | -1.35% | 100 |
| Apr 9, 2026 | 5.96 | 5.98 | 5.84 | 5.92 | 5.92 | -0.67% | - |
| Apr 8, 2026 | 6.06 | 6.18 | 5.96 | 5.96 | 5.96 | 4.56% | 200 |
| Apr 7, 2026 | 5.84 | 5.88 | 5.64 | 5.70 | 5.70 | -3.72% | 200 |
| Apr 2, 2026 | 5.82 | 5.98 | 5.70 | 5.92 | 5.92 | -1.00% | 200 |
| Apr 1, 2026 | 5.96 | 6.04 | 5.86 | 5.98 | 5.98 | 1.36% | - |
| Mar 31, 2026 | 5.60 | 5.94 | 5.58 | 5.90 | 5.90 | 6.50% | - |
| Mar 30, 2026 | 5.76 | 5.90 | 5.46 | 5.54 | 5.54 | -3.15% | 2,790 |
| Mar 27, 2026 | 5.80 | 5.84 | 5.68 | 5.72 | 5.72 | -1.04% | 15 |
| Mar 26, 2026 | 6.06 | 6.10 | 5.78 | 5.78 | 5.78 | -4.93% | - |
| Mar 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.05% | - |
| Mar 24, 2026 | 6.02 | 6.08 | 5.86 | 5.90 | 5.90 | -2.64% | - |
| Mar 23, 2026 | 5.84 | 6.14 | 5.78 | 6.06 | 6.06 | 3.06% | - |
| Mar 20, 2026 | 6.00 | 6.06 | 5.78 | 5.88 | 5.88 | -2.33% | - |
| Mar 19, 2026 | 5.94 | 6.04 | 5.72 | 6.02 | 6.02 | 0.67% | - |
| Mar 18, 2026 | 6.36 | 6.42 | 5.96 | 5.98 | 5.98 | -5.08% | 400 |
| Mar 17, 2026 | 6.12 | 6.44 | 6.12 | 6.30 | 6.30 | 2.94% | 684 |
| Mar 16, 2026 | 6.32 | 6.38 | 6.10 | 6.12 | 6.12 | -1.92% | - |
| Mar 13, 2026 | 6.40 | 6.52 | 6.22 | 6.24 | 6.24 | -2.80% | - |
| Mar 12, 2026 | 6.66 | 6.68 | 6.36 | 6.42 | 6.42 | -4.18% | - |
| Mar 11, 2026 | 6.74 | 6.92 | 6.62 | 6.70 | 6.70 | -0.59% | 260 |
| Mar 10, 2026 | 6.60 | 6.90 | 6.56 | 6.74 | 6.74 | 3.06% | 1,970 |
| Mar 9, 2026 | 6.36 | 6.56 | 6.20 | 6.54 | 6.54 | 0.31% | 1,391 |
| Mar 6, 2026 | 6.82 | 6.88 | 6.52 | 6.52 | 6.52 | -3.26% | 1,800 |
| Mar 5, 2026 | 6.76 | 7.00 | 6.64 | 6.74 | 6.74 | -0.30% | 400 |