Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
2.240
-0.100 (-4.27%)
At close: Mar 28, 2025, 4:00 PM
2.250
+0.010 (0.45%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.33 | 2.33 | 2.23 | 2.24 | 2.24 | -4.27% | 1,680,496 |
| Mar 27, 2025 | 2.37 | 2.41 | 2.31 | 2.34 | 2.34 | -0.85% | 1,362,309 |
| Mar 26, 2025 | 2.52 | 2.54 | 2.34 | 2.36 | 2.36 | -6.35% | 1,737,566 |
| Mar 25, 2025 | 2.56 | 2.58 | 2.48 | 2.52 | 2.52 | -1.18% | 1,118,935 |
| Mar 24, 2025 | 2.52 | 2.55 | 2.50 | 2.55 | 2.55 | 3.24% | 1,217,300 |
| Mar 21, 2025 | 2.42 | 2.47 | 2.38 | 2.47 | 2.47 | 1.65% | 1,266,094 |
| Mar 20, 2025 | 2.46 | 2.51 | 2.40 | 2.43 | 2.43 | -2.41% | 1,352,138 |
| Mar 19, 2025 | 2.40 | 2.52 | 2.40 | 2.49 | 2.49 | 4.62% | 1,545,869 |
| Mar 18, 2025 | 2.45 | 2.45 | 2.36 | 2.38 | 2.38 | -3.25% | 1,326,602 |
| Mar 17, 2025 | 2.35 | 2.49 | 2.34 | 2.46 | 2.46 | 5.13% | 1,662,514 |
| Mar 14, 2025 | 2.36 | 2.38 | 2.30 | 2.34 | 2.34 | 2.18% | 1,869,995 |
| Mar 13, 2025 | 2.36 | 2.37 | 2.26 | 2.29 | 2.29 | -2.97% | 1,167,739 |
| Mar 12, 2025 | 2.37 | 2.41 | 2.32 | 2.36 | 2.36 | 3.06% | 1,430,097 |
| Mar 11, 2025 | 2.28 | 2.41 | 2.28 | 2.29 | 2.29 | 0.88% | 2,265,472 |
| Mar 10, 2025 | 2.32 | 2.36 | 2.25 | 2.27 | 2.27 | -6.20% | 2,791,636 |
| Mar 7, 2025 | 2.40 | 2.42 | 2.31 | 2.42 | 2.42 | 1.68% | 1,705,491 |
| Mar 6, 2025 | 2.48 | 2.49 | 2.35 | 2.38 | 2.38 | -6.67% | 1,807,154 |
| Mar 5, 2025 | 2.47 | 2.56 | 2.41 | 2.55 | 2.55 | 5.81% | 2,224,452 |
| Mar 4, 2025 | 2.26 | 2.46 | 2.21 | 2.41 | 2.41 | 4.33% | 2,612,261 |
| Mar 3, 2025 | 2.49 | 2.53 | 2.28 | 2.31 | 2.31 | -5.71% | 2,926,789 |
| Feb 28, 2025 | 2.39 | 2.48 | 2.32 | 2.45 | 2.45 | 0.82% | 3,700,308 |
| Feb 27, 2025 | 2.54 | 2.56 | 2.42 | 2.43 | 2.43 | -3.95% | 4,332,004 |
| Feb 26, 2025 | 2.62 | 2.63 | 2.53 | 2.53 | 2.53 | -1.94% | 3,219,480 |
| Feb 25, 2025 | 2.73 | 2.74 | 2.54 | 2.58 | 2.58 | -4.80% | 4,840,745 |
| Feb 24, 2025 | 2.77 | 2.86 | 2.66 | 2.71 | 2.71 | -1.81% | 5,377,726 |
| Feb 21, 2025 | 2.84 | 2.93 | 2.72 | 2.76 | 2.76 | -2.13% | 8,357,185 |
| Feb 20, 2025 | 3.13 | 3.14 | 2.69 | 2.82 | 2.82 | -27.32% | 27,587,582 |
| Feb 19, 2025 | 4.05 | 4.16 | 3.86 | 3.88 | 3.88 | -3.96% | 5,142,219 |
| Feb 18, 2025 | 4.13 | 4.30 | 4.01 | 4.04 | 4.04 | -2.65% | 2,949,089 |
| Feb 14, 2025 | 4.19 | 4.29 | 4.07 | 4.15 | 4.15 | -0.24% | 2,609,626 |
| Feb 13, 2025 | 4.02 | 4.16 | 3.95 | 4.16 | 4.16 | 3.74% | 1,811,201 |
| Feb 12, 2025 | 3.89 | 4.01 | 3.87 | 4.01 | 4.01 | 3.89% | 2,085,211 |
| Feb 11, 2025 | 4.10 | 4.11 | 3.84 | 3.86 | 3.86 | -6.99% | 3,095,229 |
| Feb 10, 2025 | 4.08 | 4.15 | 4.00 | 4.15 | 4.15 | 4.01% | 2,225,113 |
| Feb 7, 2025 | 4.02 | 4.18 | 3.98 | 3.99 | 3.99 | -0.99% | 3,763,794 |
| Feb 6, 2025 | 4.02 | 4.11 | 3.98 | 4.03 | 4.03 | 0.50% | 1,365,692 |
| Feb 5, 2025 | 4.05 | 4.09 | 3.98 | 4.01 | 4.01 | -1.72% | 2,043,573 |
| Feb 4, 2025 | 3.88 | 4.09 | 3.87 | 4.08 | 4.08 | 4.88% | 2,651,060 |
| Feb 3, 2025 | 3.84 | 3.98 | 3.77 | 3.89 | 3.89 | -2.51% | 3,239,951 |
| Jan 31, 2025 | 4.24 | 4.33 | 3.95 | 3.99 | 3.99 | -5.23% | 3,741,621 |
| Jan 30, 2025 | 3.99 | 4.27 | 3.99 | 4.21 | 4.21 | 6.58% | 4,221,894 |
| Jan 29, 2025 | 4.03 | 4.05 | 3.91 | 3.95 | 3.95 | -2.47% | 2,486,286 |
| Jan 28, 2025 | 3.85 | 4.07 | 3.79 | 4.05 | 4.05 | 4.92% | 2,089,302 |
| Jan 27, 2025 | 3.85 | 3.91 | 3.77 | 3.86 | 3.86 | -3.02% | 3,836,578 |
| Jan 24, 2025 | 3.93 | 4.13 | 3.89 | 3.98 | 3.98 | 1.02% | 2,139,761 |
| Jan 23, 2025 | 3.83 | 3.97 | 3.74 | 3.94 | 3.94 | 2.60% | 1,972,954 |
| Jan 22, 2025 | 3.85 | 3.99 | 3.78 | 3.84 | 3.84 | 0.52% | 1,952,432 |
| Jan 21, 2025 | 3.81 | 3.89 | 3.73 | 3.82 | 3.82 | 3.24% | 1,602,056 |
| Jan 17, 2025 | 3.79 | 3.85 | 3.68 | 3.70 | 3.70 | -1.07% | 1,662,108 |
| Jan 16, 2025 | 3.80 | 3.84 | 3.73 | 3.74 | 3.74 | -1.06% | 1,562,172 |