Jumia Technologies AG (VIE:JMIA)
Austria · Delayed Price · Currency is EUR 5.34
-0.04 (-0.74%)
At close: Jul 28, 2026
VIE:JMIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.26 | 5.38 | 5.24 | 5.38 | 5.38 | 0.37% | - |
| Jul 24, 2026 | 5.20 | 5.36 | 5.16 | 5.36 | 5.36 | 2.68% | - |
| Jul 23, 2026 | 5.28 | 5.34 | 5.22 | 5.22 | 5.22 | -3.33% | - |
| Jul 22, 2026 | 5.48 | 5.52 | 5.40 | 5.40 | 5.40 | -2.53% | - |
| Jul 21, 2026 | 5.62 | 5.68 | 5.54 | 5.54 | 5.54 | -1.77% | - |
| Jul 20, 2026 | 5.72 | 5.76 | 5.64 | 5.64 | 5.64 | -1.74% | 168 |
| Jul 17, 2026 | 5.60 | 5.74 | 5.58 | 5.74 | 5.74 | -0.35% | - |
| Jul 16, 2026 | 5.98 | 6.02 | 5.76 | 5.76 | 5.76 | -5.26% | - |
| Jul 15, 2026 | 6.08 | 6.10 | 5.96 | 6.08 | 6.08 | 1.67% | - |
| Jul 14, 2026 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | -0.99% | - |
| Jul 13, 2026 | 6.02 | 6.16 | 6.02 | 6.04 | 6.04 | 0.33% | - |
| Jul 10, 2026 | 6.02 | 6.20 | 6.02 | 6.02 | 6.02 | -1.31% | - |
| Jul 9, 2026 | 6.02 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | - |
| Jul 8, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Jul 7, 2026 | 6.26 | 6.38 | 6.04 | 6.04 | 6.04 | -4.73% | 352 |
| Jul 6, 2026 | 6.26 | 6.34 | 6.20 | 6.34 | 6.34 | 0.96% | - |
| Jul 3, 2026 | 6.24 | 6.30 | 6.24 | 6.28 | 6.28 | 0.64% | - |
| Jul 2, 2026 | 6.30 | 6.38 | 6.24 | 6.24 | 6.24 | -2.50% | - |
| Jul 1, 2026 | 6.06 | 6.40 | 6.06 | 6.40 | 6.40 | 8.84% | - |
| Jun 30, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 4.63% | 200 |
| Jun 29, 2026 | 5.66 | 5.68 | 5.62 | 5.62 | 5.62 | -0.35% | - |
| Jun 26, 2026 | 5.38 | 5.64 | 5.38 | 5.64 | 5.64 | 1.08% | - |
| Jun 25, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -2.11% | - |
| Jun 24, 2026 | 5.60 | 5.70 | 5.58 | 5.70 | 5.70 | 2.89% | - |
| Jun 23, 2026 | 5.70 | 5.86 | 5.54 | 5.54 | 5.54 | -7.36% | 600 |
| Jun 22, 2026 | 6.18 | 6.18 | 5.98 | 5.98 | 5.98 | -2.61% | 75 |
| Jun 19, 2026 | 6.12 | 6.14 | 6.10 | 6.14 | 6.14 | - | - |
| Jun 18, 2026 | 6.18 | 6.18 | 6.08 | 6.14 | 6.14 | -1.60% | 1,761 |
| Jun 17, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | -1.27% | - |
| Jun 16, 2026 | 6.34 | 6.40 | 6.32 | 6.32 | 6.32 | -1.56% | - |
| Jun 15, 2026 | 6.28 | 6.42 | 6.24 | 6.42 | 6.42 | 4.90% | - |
| Jun 12, 2026 | 6.14 | 6.18 | 6.12 | 6.12 | 6.12 | 2.68% | - |
| Jun 11, 2026 | 6.04 | 6.12 | 5.96 | 5.96 | 5.96 | -2.93% | - |
| Jun 10, 2026 | 6.30 | 6.30 | 6.14 | 6.14 | 6.14 | 1.32% | - |
| Jun 9, 2026 | 5.98 | 6.26 | 5.98 | 6.06 | 6.06 | 3.77% | 1,761 |
| Jun 8, 2026 | 5.76 | 5.84 | 5.66 | 5.84 | 5.84 | -2.34% | - |
| Jun 5, 2026 | 5.88 | 5.98 | 5.82 | 5.98 | 5.98 | -2.92% | - |
| Jun 4, 2026 | 5.86 | 6.16 | 5.80 | 6.16 | 6.16 | 7.69% | - |
| Jun 3, 2026 | 5.90 | 5.90 | 5.72 | 5.72 | 5.72 | -9.78% | - |
| May 12, 2026 | 6.34 | 6.38 | 6.34 | 6.34 | 6.34 | -2.46% | - |
| May 11, 2026 | 6.62 | 6.64 | 6.48 | 6.50 | 6.50 | -2.40% | 2,991 |
| May 8, 2026 | 7.54 | 7.58 | 6.66 | 6.66 | 6.66 | -11.67% | 1,016 |
| May 7, 2026 | 6.52 | 7.54 | 6.52 | 7.54 | 7.54 | 22.40% | 2,183 |
| May 6, 2026 | 5.70 | 6.16 | 5.70 | 6.16 | 6.16 | 5.84% | - |
| May 5, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | -2.35% | - |
| May 4, 2026 | 6.14 | 6.22 | 5.96 | 5.96 | 5.96 | 0.68% | 1 |
| Apr 30, 2026 | 5.90 | 5.94 | 5.90 | 5.92 | 5.92 | -0.34% | - |
| Apr 29, 2026 | 5.88 | 5.94 | 5.82 | 5.94 | 5.94 | 0.68% | - |
| Apr 28, 2026 | 5.98 | 6.08 | 5.90 | 5.90 | 5.90 | -2.64% | - |
| Apr 27, 2026 | 6.10 | 6.16 | 6.06 | 6.06 | 6.06 | 0.66% | 2 |