Jumia Technologies AG (LON:0A44)
London · Delayed Price · Currency is GBP · Price in USD 7.82
+0.67 (9.32%)
At close: Aug 22, 2025
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.21 | 7.84 | 7.06 | 7.82 | 7.82 | 9.32% | 80,490 |
| Aug 21, 2025 | 7.22 | 7.36 | 7.06 | 7.15 | 7.15 | -0.72% | 50,068 |
| Aug 20, 2025 | 7.53 | 7.53 | 6.86 | 7.20 | 7.20 | -6.25% | 161,806 |
| Aug 19, 2025 | 8.03 | 8.03 | 7.65 | 7.68 | 7.68 | -4.95% | 44,529 |
| Aug 18, 2025 | 7.90 | 8.16 | 7.77 | 8.08 | 8.08 | 2.05% | 57,664 |
| Aug 15, 2025 | 7.58 | 7.92 | 7.54 | 7.92 | 7.92 | 3.99% | 37,110 |
| Aug 14, 2025 | 7.10 | 7.62 | 6.90 | 7.62 | 7.62 | 1.28% | 34,341 |
| Aug 13, 2025 | 7.25 | 7.85 | 7.25 | 7.52 | 7.52 | 7.80% | 62,258 |
| Aug 12, 2025 | 6.58 | 7.03 | 6.46 | 6.98 | 6.98 | 7.96% | 97,440 |
| Aug 11, 2025 | 5.89 | 7.07 | 5.89 | 6.46 | 6.46 | 14.66% | 204,133 |
| Aug 8, 2025 | 5.83 | 6.00 | 5.45 | 5.64 | 5.64 | -1.12% | 66,291 |
| Aug 7, 2025 | 4.75 | 6.25 | 4.75 | 5.70 | 5.70 | 23.76% | 317,711 |
| Aug 6, 2025 | 4.92 | 4.99 | 4.60 | 4.61 | 4.61 | -6.40% | 33,644 |
| Aug 5, 2025 | 4.89 | 5.16 | 4.83 | 4.92 | 4.92 | 1.88% | 34,024 |
| Aug 4, 2025 | 4.56 | 4.88 | 4.53 | 4.83 | 4.83 | 9.50% | 30,231 |
| Aug 1, 2025 | 4.46 | 4.54 | 4.35 | 4.41 | 4.41 | -5.99% | 42,032 |
| Jul 31, 2025 | 4.38 | 4.77 | 4.38 | 4.69 | 4.69 | 1.32% | 15,865 |
| Jul 30, 2025 | 4.67 | 4.77 | 4.60 | 4.63 | 4.63 | -0.86% | 23,210 |
| Jul 29, 2025 | 4.95 | 4.98 | 4.45 | 4.67 | 4.67 | -4.87% | 97,559 |
| Jul 28, 2025 | 4.90 | 5.02 | 4.89 | 4.91 | 4.91 | 2.59% | 27,170 |
| Jul 25, 2025 | 4.91 | 4.93 | 4.79 | 4.79 | 4.79 | -3.43% | 17,143 |
| Jul 24, 2025 | 4.84 | 5.00 | 4.72 | 4.96 | 4.96 | 3.99% | 37,720 |
| Jul 23, 2025 | 4.77 | 4.94 | 4.72 | 4.77 | 4.77 | 0.51% | 33,010 |
| Jul 22, 2025 | 4.69 | 4.77 | 4.52 | 4.74 | 4.74 | -0.82% | 52,971 |
| Jul 21, 2025 | 4.79 | 5.09 | 4.72 | 4.78 | 4.78 | 4.60% | 101,039 |
| Jul 18, 2025 | 4.60 | 4.70 | 4.52 | 4.57 | 4.57 | -1.53% | 23,131 |
| Jul 17, 2025 | 4.50 | 4.91 | 4.44 | 4.64 | 4.64 | 5.72% | 125,304 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.25 | 4.39 | 4.39 | -2.90% | 36,085 |
| Jul 15, 2025 | 4.25 | 4.55 | 4.23 | 4.52 | 4.52 | 5.38% | 17,754 |
| Jul 14, 2025 | 4.30 | 4.36 | 4.20 | 4.29 | 4.29 | -2.26% | 5,015 |
| Jul 11, 2025 | 4.30 | 4.55 | 4.30 | 4.39 | 4.39 | 0.41% | 17,848 |
| Jul 10, 2025 | 4.44 | 4.45 | 4.24 | 4.37 | 4.37 | -1.89% | 3,806 |
| Jul 9, 2025 | 4.26 | 4.61 | 4.19 | 4.46 | 4.46 | 2.70% | 89,863 |
| Jul 8, 2025 | 4.30 | 4.38 | 4.10 | 4.34 | 4.34 | 2.53% | 41,746 |
| Jul 7, 2025 | 4.34 | 4.40 | 4.14 | 4.23 | 4.23 | -3.45% | 72,449 |
| Jul 3, 2025 | 4.41 | 4.72 | 4.38 | 4.38 | 4.38 | 2.89% | 52,778 |
| Jul 2, 2025 | 4.70 | 4.71 | 4.18 | 4.26 | 4.26 | -6.83% | 88,888 |
| Jul 1, 2025 | 3.95 | 4.71 | 3.88 | 4.57 | 4.57 | 14.53% | 288,096 |
| Jun 30, 2025 | 3.64 | 4.16 | 3.63 | 3.99 | 3.99 | 11.20% | 142,803 |
| Jun 27, 2025 | 3.36 | 3.62 | 3.31 | 3.59 | 3.59 | 7.13% | 50,359 |
| Jun 26, 2025 | 3.25 | 3.35 | 3.17 | 3.35 | 3.35 | 1.82% | 101,380 |
| Jun 25, 2025 | 3.49 | 3.55 | 3.25 | 3.29 | 3.29 | -1.82% | 50,527 |
| Jun 24, 2025 | 3.30 | 3.41 | 3.30 | 3.35 | 3.35 | 3.27% | 29,704 |
| Jun 23, 2025 | 3.14 | 3.27 | 3.10 | 3.25 | 3.25 | 1.56% | 80,449 |
| Jun 20, 2025 | 3.20 | 3.25 | 3.11 | 3.20 | 3.20 | 1.43% | 28,435 |
| Jun 18, 2025 | 3.20 | 3.27 | 3.12 | 3.15 | 3.15 | 0.93% | 48,601 |
| Jun 17, 2025 | 3.19 | 3.20 | 3.12 | 3.12 | 3.12 | -4.41% | 42,629 |
| Jun 16, 2025 | 3.15 | 3.27 | 3.09 | 3.27 | 3.27 | 6.01% | 42,388 |
| Jun 13, 2025 | 3.03 | 3.14 | 3.02 | 3.08 | 3.08 | -3.78% | 39,069 |
| Jun 12, 2025 | 3.25 | 3.34 | 3.20 | 3.20 | 3.20 | -5.58% | 66,341 |