Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
9.79
-0.12 (-1.21%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.97 | 10.06 | 9.52 | 9.79 | 9.79 | -1.21% | 2,837,609 |
| Sep 12, 2025 | 9.80 | 10.28 | 9.69 | 9.91 | 9.91 | 1.85% | 5,260,499 |
| Sep 11, 2025 | 8.90 | 9.74 | 8.90 | 9.73 | 9.73 | 8.84% | 3,521,747 |
| Sep 10, 2025 | 9.72 | 9.73 | 8.72 | 8.94 | 8.94 | -8.02% | 5,264,425 |
| Sep 9, 2025 | 9.44 | 9.72 | 9.24 | 9.72 | 9.72 | 3.62% | 2,738,453 |
| Sep 8, 2025 | 8.95 | 9.39 | 8.67 | 9.38 | 9.38 | 5.87% | 3,228,658 |
| Sep 5, 2025 | 8.40 | 8.86 | 8.19 | 8.86 | 8.86 | 8.18% | 3,454,638 |
| Sep 4, 2025 | 7.83 | 8.25 | 7.76 | 8.19 | 8.19 | 4.73% | 2,808,278 |
| Sep 3, 2025 | 8.10 | 8.17 | 7.78 | 7.82 | 7.82 | -2.86% | 2,446,954 |
| Sep 2, 2025 | 8.05 | 8.37 | 7.80 | 8.05 | 8.05 | -6.40% | 4,360,719 |
| Aug 29, 2025 | 9.06 | 9.13 | 8.59 | 8.60 | 8.60 | -5.81% | 3,590,099 |
| Aug 28, 2025 | 9.26 | 9.35 | 9.05 | 9.13 | 9.13 | -0.54% | 3,126,456 |
| Aug 27, 2025 | 9.01 | 9.29 | 8.83 | 9.18 | 9.18 | 2.68% | 5,621,285 |
| Aug 26, 2025 | 8.27 | 9.00 | 8.27 | 8.94 | 8.94 | 8.50% | 6,477,260 |
| Aug 25, 2025 | 7.86 | 8.50 | 7.83 | 8.24 | 8.24 | 4.70% | 4,527,143 |
| Aug 22, 2025 | 7.21 | 7.97 | 7.10 | 7.87 | 7.87 | 9.46% | 4,673,274 |
| Aug 21, 2025 | 7.20 | 7.41 | 7.06 | 7.19 | 7.19 | -1.10% | 2,214,318 |
| Aug 20, 2025 | 7.44 | 7.55 | 6.86 | 7.27 | 7.27 | -5.22% | 6,592,071 |
| Aug 19, 2025 | 7.99 | 8.02 | 7.62 | 7.67 | 7.67 | -4.48% | 3,127,139 |
| Aug 18, 2025 | 7.89 | 8.17 | 7.77 | 8.03 | 8.03 | 3.61% | 5,189,104 |
| Aug 15, 2025 | 7.63 | 7.94 | 7.58 | 7.75 | 7.75 | 0.65% | 5,662,573 |
| Aug 14, 2025 | 7.05 | 7.75 | 7.01 | 7.70 | 7.70 | 3.22% | 5,220,809 |
| Aug 13, 2025 | 7.48 | 7.85 | 7.39 | 7.46 | 7.46 | 2.90% | 7,771,525 |
| Aug 12, 2025 | 6.50 | 7.29 | 6.49 | 7.25 | 7.25 | 12.58% | 8,222,968 |
| Aug 11, 2025 | 5.88 | 7.09 | 5.88 | 6.44 | 6.44 | 11.42% | 11,540,636 |
| Aug 8, 2025 | 5.94 | 6.00 | 5.49 | 5.78 | 5.78 | -0.69% | 6,159,413 |
| Aug 7, 2025 | 5.25 | 6.25 | 5.17 | 5.82 | 5.82 | 27.07% | 20,926,796 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.56 | 4.58 | 4.58 | -5.95% | 4,719,766 |
| Aug 5, 2025 | 4.90 | 5.17 | 4.82 | 4.87 | 4.87 | 0.41% | 3,714,494 |
| Aug 4, 2025 | 4.56 | 4.88 | 4.53 | 4.85 | 4.85 | 8.99% | 2,892,627 |
| Aug 1, 2025 | 4.47 | 4.56 | 4.36 | 4.45 | 4.45 | -5.12% | 2,422,302 |
| Jul 31, 2025 | 4.54 | 4.78 | 4.45 | 4.69 | 4.69 | 3.99% | 2,045,474 |
| Jul 30, 2025 | 4.68 | 4.72 | 4.48 | 4.51 | 4.51 | -2.17% | 1,907,852 |
| Jul 29, 2025 | 4.91 | 4.94 | 4.44 | 4.61 | 4.61 | -7.06% | 3,923,938 |
| Jul 28, 2025 | 4.90 | 5.06 | 4.86 | 4.96 | 4.96 | 2.27% | 2,490,380 |
| Jul 25, 2025 | 4.90 | 4.93 | 4.77 | 4.85 | 4.85 | -1.02% | 2,625,687 |
| Jul 24, 2025 | 4.77 | 5.00 | 4.74 | 4.90 | 4.90 | 1.03% | 2,926,016 |
| Jul 23, 2025 | 4.81 | 4.95 | 4.71 | 4.85 | 4.85 | 1.68% | 2,683,082 |
| Jul 22, 2025 | 4.62 | 4.80 | 4.53 | 4.77 | 4.77 | 2.14% | 3,360,673 |
| Jul 21, 2025 | 4.79 | 5.09 | 4.67 | 4.67 | 4.67 | - | 4,896,352 |
| Jul 18, 2025 | 4.60 | 4.72 | 4.52 | 4.67 | 4.67 | 1.74% | 2,635,801 |
| Jul 17, 2025 | 4.54 | 4.90 | 4.50 | 4.59 | 4.59 | 1.55% | 4,100,666 |
| Jul 16, 2025 | 4.50 | 4.53 | 4.23 | 4.52 | 4.52 | 0.89% | 3,007,603 |
| Jul 15, 2025 | 4.30 | 4.56 | 4.22 | 4.48 | 4.48 | 5.16% | 3,651,196 |
| Jul 14, 2025 | 4.30 | 4.35 | 4.19 | 4.26 | 4.26 | -1.62% | 1,507,687 |
| Jul 11, 2025 | 4.37 | 4.58 | 4.26 | 4.33 | 4.33 | -2.70% | 2,119,280 |
| Jul 10, 2025 | 4.44 | 4.49 | 4.23 | 4.45 | 4.45 | 0.68% | 2,746,044 |
| Jul 9, 2025 | 4.26 | 4.62 | 4.17 | 4.42 | 4.42 | 4.49% | 5,020,600 |
| Jul 8, 2025 | 4.32 | 4.35 | 4.09 | 4.23 | 4.23 | -0.70% | 3,575,926 |
| Jul 7, 2025 | 4.37 | 4.37 | 4.12 | 4.26 | 4.26 | -3.84% | 3,294,498 |