Jumia Technologies AG (FRA:4JMA)
Germany · Delayed Price · Currency is EUR 10.75
+0.30 (2.87%)
At close: Nov 28, 2025
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.20 | 10.95 | 10.20 | 10.75 | 10.75 | 2.87% | 769 |
| Nov 27, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | - | 161 |
| Nov 26, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 3.98% | 2,580 |
| Nov 25, 2025 | 8.90 | 10.05 | 8.90 | 10.05 | 10.05 | 11.67% | 3,216 |
| Nov 24, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 9.76% | 3,710 |
| Nov 21, 2025 | 7.76 | 8.20 | 7.70 | 8.20 | 8.20 | -5.53% | 8,064 |
| Nov 20, 2025 | 8.98 | 8.98 | 8.68 | 8.68 | 8.68 | -3.56% | 693 |
| Nov 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Nov 18, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 4,400 |
| Nov 17, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -5.56% | 4,000 |
| Nov 14, 2025 | 8.22 | 9.00 | 8.22 | 9.00 | 9.00 | 2.97% | 2,006 |
| Nov 13, 2025 | 8.96 | 8.98 | 8.74 | 8.74 | 8.74 | 2.82% | 526 |
| Nov 12, 2025 | 9.06 | 9.06 | 8.00 | 8.50 | 8.50 | -6.59% | 4,450 |
| Nov 11, 2025 | 9.74 | 9.74 | 9.10 | 9.10 | 9.10 | -2.57% | 900 |
| Nov 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.88% | - |
| Nov 7, 2025 | 8.92 | 8.92 | 8.50 | 8.50 | 8.50 | -4.49% | 923 |
| Nov 6, 2025 | 9.54 | 9.54 | 8.90 | 8.90 | 8.90 | -5.12% | 1,810 |
| Nov 5, 2025 | 9.08 | 9.38 | 9.08 | 9.38 | 9.38 | 1.52% | 919 |
| Nov 4, 2025 | 9.08 | 9.24 | 9.08 | 9.24 | 9.24 | -2.53% | 295 |
| Nov 3, 2025 | 9.20 | 9.48 | 9.20 | 9.48 | 9.48 | -0.42% | 30 |
| Oct 31, 2025 | 9.22 | 9.52 | 9.22 | 9.52 | 9.52 | 1.28% | 24 |
| Oct 30, 2025 | 9.90 | 10.25 | 9.40 | 9.40 | 9.40 | -4.67% | 1,255 |
| Oct 29, 2025 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 1.02% | 5 |
| Oct 28, 2025 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 1.88% | 300 |
| Oct 27, 2025 | 9.36 | 9.88 | 9.36 | 9.58 | 9.58 | 1.70% | 800 |
| Oct 24, 2025 | 9.10 | 9.42 | 9.10 | 9.42 | 9.42 | 2.61% | 500 |
| Oct 23, 2025 | 8.90 | 9.20 | 8.84 | 9.18 | 9.18 | 6.74% | 2,550 |
| Oct 22, 2025 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -7.53% | 8,070 |
| Oct 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Oct 17, 2025 | 9.68 | 9.68 | 8.50 | 9.40 | 9.40 | -9.62% | 23,286 |
| Oct 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Oct 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.86% | 555 |
| Oct 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -8.99% | - |
| Oct 10, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | 1.40% | 5,500 |
| Oct 9, 2025 | 10.85 | 11.20 | 10.75 | 10.75 | 10.75 | 2.38% | 3,600 |
| Oct 8, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 0.48% | 955 |
| Oct 7, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 3.98% | 1,050 |
| Oct 6, 2025 | 9.90 | 10.05 | 9.58 | 10.05 | 10.05 | -2.43% | 350 |
| Oct 3, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 2.49% | 25 |
| Oct 2, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 3.40% | 500 |
| Oct 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.24% | - |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| Sep 29, 2025 | 9.68 | 10.30 | 9.68 | 10.30 | 10.30 | 5.10% | 710 |
| Sep 26, 2025 | 9.54 | 9.80 | 9.42 | 9.80 | 9.80 | 12.64% | 1,010 |
| Sep 25, 2025 | 9.66 | 9.66 | 8.70 | 8.70 | 8.70 | -9.56% | 2,916 |
| Sep 24, 2025 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 1.26% | 70 |
| Sep 23, 2025 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -3.85% | 3,736 |
| Sep 22, 2025 | 9.96 | 10.05 | 9.88 | 9.88 | 9.88 | -2.18% | 1,100 |