Jumia Technologies AG (BST:4JMA)
Germany · Delayed Price · Currency is EUR 5.56
-0.14 (-2.46%)
At close: Jul 20, 2026
BST:4JMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6.02 | 6.08 | 6.02 | 6.06 | 6.06 | - | - |
| Jun 18, 2026 | 6.10 | 6.16 | 5.96 | 6.06 | 6.06 | 3.06% | 140 |
| Jun 17, 2026 | 6.14 | 6.30 | 5.88 | 5.88 | 5.88 | -4.23% | - |
| Jun 16, 2026 | 6.30 | 6.46 | 6.14 | 6.14 | 6.14 | -2.54% | - |
| Jun 15, 2026 | 6.20 | 6.36 | 6.16 | 6.30 | 6.30 | 2.94% | - |
| Jun 12, 2026 | 6.14 | 6.16 | 5.96 | 6.12 | 6.12 | 0.66% | 190 |
| Jun 11, 2026 | 6.00 | 6.10 | 5.82 | 6.08 | 6.08 | 2.01% | 210 |
| Jun 10, 2026 | 6.18 | 6.26 | 5.96 | 5.96 | 5.96 | -4.49% | - |
| Jun 9, 2026 | 5.94 | 6.30 | 5.92 | 6.24 | 6.24 | 5.41% | 600 |
| Jun 8, 2026 | 5.62 | 5.98 | 5.50 | 5.92 | 5.92 | 3.86% | - |
| Jun 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.04% | - |
| Jun 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.71% | - |
| Jun 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Jun 2, 2026 | 6.06 | 6.10 | 5.86 | 5.86 | 5.86 | -4.25% | 240 |
| Jun 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| May 29, 2026 | 6.32 | 6.32 | 6.08 | 6.14 | 6.14 | -3.46% | - |
| May 28, 2026 | 6.32 | 6.52 | 6.22 | 6.36 | 6.36 | - | 465 |
| May 27, 2026 | 6.10 | 6.46 | 6.08 | 6.36 | 6.36 | 3.58% | - |
| May 26, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 1.66% | 400 |
| May 25, 2026 | 6.06 | 6.12 | 6.04 | 6.04 | 6.04 | 1.68% | 142 |
| May 22, 2026 | 6.08 | 6.10 | 5.92 | 5.94 | 5.94 | -1.66% | 1,100 |
| May 21, 2026 | 5.92 | 6.04 | 5.78 | 6.04 | 6.04 | 1.00% | - |
| May 20, 2026 | 5.90 | 5.98 | 5.80 | 5.98 | 5.98 | 2.05% | - |
| May 19, 2026 | 5.84 | 5.96 | 5.78 | 5.86 | 5.86 | -0.68% | - |
| 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 |