Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
11.55
+0.22 (1.94%)
At close: Oct 28, 2025, 4:00 PM EDT
11.66
+0.11 (0.95%)
After-hours: Oct 28, 2025, 7:52 PM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.28 | 11.58 | 11.22 | 11.55 | 11.55 | 1.94% | 1,562,735 |
| Oct 27, 2025 | 11.21 | 11.44 | 11.10 | 11.33 | 11.33 | 4.14% | 1,628,235 |
| Oct 24, 2025 | 11.00 | 11.26 | 10.82 | 10.88 | 10.88 | 1.78% | 1,610,314 |
| Oct 23, 2025 | 10.37 | 10.86 | 10.31 | 10.69 | 10.69 | 4.29% | 1,544,799 |
| Oct 22, 2025 | 10.50 | 10.80 | 9.91 | 10.25 | 10.25 | -4.03% | 3,466,021 |
| Oct 21, 2025 | 10.94 | 10.96 | 10.41 | 10.68 | 10.68 | -3.17% | 2,125,877 |
| Oct 20, 2025 | 10.89 | 11.15 | 10.70 | 11.03 | 11.03 | 2.60% | 1,573,679 |
| Oct 17, 2025 | 10.85 | 11.22 | 10.62 | 10.75 | 10.75 | -9.51% | 3,755,287 |
| Oct 16, 2025 | 12.40 | 12.40 | 11.75 | 11.88 | 11.88 | -3.18% | 2,200,501 |
| Oct 15, 2025 | 12.70 | 12.83 | 12.07 | 12.27 | 12.27 | -1.37% | 1,988,064 |
| Oct 14, 2025 | 11.85 | 12.66 | 11.35 | 12.44 | 12.44 | 1.22% | 2,545,299 |
| Oct 13, 2025 | 12.07 | 12.58 | 11.92 | 12.29 | 12.29 | 5.95% | 2,068,793 |
| Oct 10, 2025 | 12.89 | 13.14 | 11.55 | 11.60 | 11.60 | -9.94% | 4,915,973 |
| Oct 9, 2025 | 12.58 | 13.00 | 12.45 | 12.88 | 12.88 | 1.98% | 3,158,387 |
| Oct 8, 2025 | 12.00 | 12.80 | 11.97 | 12.63 | 12.63 | 6.22% | 5,483,161 |
| Oct 7, 2025 | 11.81 | 12.21 | 11.54 | 11.89 | 11.89 | 0.25% | 3,046,114 |
| Oct 6, 2025 | 11.90 | 12.70 | 11.57 | 11.86 | 11.86 | 2.60% | 6,482,978 |
| Oct 3, 2025 | 12.00 | 12.03 | 11.53 | 11.56 | 11.56 | -3.43% | 2,000,085 |
| Oct 2, 2025 | 11.97 | 12.34 | 11.72 | 11.97 | 11.97 | 1.44% | 2,418,146 |
| Oct 1, 2025 | 11.49 | 11.93 | 11.49 | 11.80 | 11.80 | 1.64% | 1,886,856 |
| Sep 30, 2025 | 11.96 | 11.96 | 11.18 | 11.61 | 11.61 | -3.01% | 2,487,583 |
| Sep 29, 2025 | 11.60 | 11.97 | 11.49 | 11.97 | 11.97 | 5.18% | 2,493,060 |
| Sep 26, 2025 | 11.18 | 11.60 | 11.08 | 11.38 | 11.38 | 1.79% | 2,668,529 |
| Sep 25, 2025 | 10.47 | 11.32 | 10.47 | 11.18 | 11.18 | -2.61% | 3,149,540 |
| Sep 24, 2025 | 11.40 | 11.59 | 11.07 | 11.48 | 11.48 | 1.32% | 2,061,831 |
| Sep 23, 2025 | 11.90 | 11.90 | 11.07 | 11.33 | 11.33 | -4.39% | 3,087,313 |
| Sep 22, 2025 | 11.70 | 11.98 | 11.38 | 11.85 | 11.85 | 1.98% | 2,612,084 |
| Sep 19, 2025 | 11.92 | 12.10 | 11.53 | 11.62 | 11.62 | -2.52% | 2,788,725 |
| Sep 18, 2025 | 12.15 | 12.31 | 11.74 | 11.92 | 11.92 | 0.42% | 3,518,555 |
| Sep 17, 2025 | 11.91 | 12.13 | 11.55 | 11.87 | 11.87 | -0.34% | 3,680,116 |
| Sep 16, 2025 | 11.11 | 12.37 | 10.97 | 11.91 | 11.91 | 21.65% | 13,829,519 |
| Sep 15, 2025 | 9.97 | 10.06 | 9.52 | 9.79 | 9.79 | -1.21% | 2,840,839 |
| 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 |