Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
3.325
+0.085 (2.62%)
Jun 4, 2025, 1:45 PM - Market open
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.25 | 3.32 | 3.20 | 3.28 | - | 1.23% | 247,989 |
| Jun 3, 2025 | 3.32 | 3.35 | 3.20 | 3.24 | 3.24 | -1.22% | 1,876,715 |
| Jun 2, 2025 | 3.36 | 3.38 | 3.18 | 3.28 | 3.28 | -1.80% | 2,783,631 |
| May 30, 2025 | 3.12 | 3.36 | 3.10 | 3.34 | 3.34 | 5.03% | 3,281,704 |
| May 29, 2025 | 3.34 | 3.39 | 3.18 | 3.18 | 3.18 | -3.64% | 2,105,177 |
| May 28, 2025 | 3.40 | 3.45 | 3.23 | 3.30 | 3.30 | -3.79% | 3,189,515 |
| May 27, 2025 | 3.28 | 3.47 | 3.16 | 3.43 | 3.43 | 5.86% | 3,269,598 |
| May 23, 2025 | 3.15 | 3.34 | 3.09 | 3.24 | 3.24 | -0.92% | 3,638,002 |
| May 22, 2025 | 2.90 | 3.29 | 2.89 | 3.27 | 3.27 | 12.37% | 3,644,917 |
| May 21, 2025 | 3.00 | 3.08 | 2.89 | 2.91 | 2.91 | -4.59% | 2,372,946 |
| May 20, 2025 | 3.11 | 3.13 | 3.02 | 3.05 | 3.05 | -2.87% | 1,287,741 |
| May 19, 2025 | 3.10 | 3.16 | 3.04 | 3.14 | 3.14 | -2.18% | 1,841,990 |
| May 16, 2025 | 3.10 | 3.23 | 3.07 | 3.21 | 3.21 | 4.90% | 2,134,589 |
| May 15, 2025 | 3.20 | 3.24 | 3.01 | 3.06 | 3.06 | -6.42% | 2,663,722 |
| May 14, 2025 | 3.51 | 3.52 | 3.21 | 3.27 | 3.27 | -5.22% | 3,431,144 |
| May 13, 2025 | 3.53 | 3.62 | 3.41 | 3.45 | 3.45 | -2.82% | 3,590,187 |
| May 12, 2025 | 3.52 | 3.59 | 3.18 | 3.55 | 3.55 | 7.58% | 7,303,581 |
| May 9, 2025 | 3.05 | 3.30 | 2.98 | 3.30 | 3.30 | 14.98% | 7,026,699 |
| May 8, 2025 | 2.21 | 2.99 | 2.13 | 2.87 | 2.87 | 19.58% | 8,837,582 |
| May 7, 2025 | 2.53 | 2.56 | 2.35 | 2.40 | 2.40 | -4.76% | 3,075,349 |
| May 6, 2025 | 2.47 | 2.54 | 2.42 | 2.52 | 2.52 | 1.61% | 1,983,265 |
| May 5, 2025 | 2.50 | 2.56 | 2.46 | 2.48 | 2.48 | -0.80% | 2,707,633 |
| May 2, 2025 | 2.48 | 2.55 | 2.45 | 2.50 | 2.50 | 2.88% | 1,532,279 |
| May 1, 2025 | 2.40 | 2.48 | 2.35 | 2.43 | 2.43 | 2.53% | 1,512,488 |
| Apr 30, 2025 | 2.37 | 2.39 | 2.29 | 2.37 | 2.37 | -3.27% | 2,502,361 |
| Apr 29, 2025 | 2.39 | 2.53 | 2.36 | 2.45 | 2.45 | 2.94% | 3,290,473 |
| Apr 28, 2025 | 2.50 | 2.52 | 2.35 | 2.38 | 2.38 | -2.46% | 2,131,060 |
| Apr 25, 2025 | 2.37 | 2.47 | 2.34 | 2.44 | 2.44 | 4.27% | 3,257,937 |
| Apr 24, 2025 | 2.25 | 2.36 | 2.23 | 2.34 | 2.34 | 3.08% | 2,589,368 |
| Apr 23, 2025 | 2.21 | 2.31 | 2.20 | 2.27 | 2.27 | 5.58% | 2,604,782 |
| Apr 22, 2025 | 2.14 | 2.17 | 2.07 | 2.15 | 2.15 | 1.90% | 1,873,336 |
| Apr 21, 2025 | 2.10 | 2.13 | 2.03 | 2.11 | 2.11 | 0.48% | 1,548,499 |
| Apr 17, 2025 | 2.08 | 2.12 | 2.02 | 2.10 | 2.10 | 2.44% | 1,376,001 |
| Apr 16, 2025 | 2.05 | 2.11 | 2.01 | 2.05 | 2.05 | -2.84% | 1,571,549 |
| Apr 15, 2025 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | 0.96% | 1,924,535 |
| Apr 14, 2025 | 2.16 | 2.18 | 2.03 | 2.09 | 2.09 | 1.95% | 2,036,510 |
| Apr 11, 2025 | 1.99 | 2.11 | 1.92 | 2.05 | 2.05 | 4.59% | 2,971,108 |
| Apr 10, 2025 | 2.00 | 2.03 | 1.87 | 1.96 | 1.96 | -4.85% | 2,512,516 |
| Apr 9, 2025 | 1.75 | 2.09 | 1.70 | 2.06 | 2.06 | 19.08% | 4,417,313 |
| Apr 8, 2025 | 1.91 | 1.94 | 1.70 | 1.73 | 1.73 | -1.70% | 4,082,064 |
| Apr 7, 2025 | 1.69 | 1.89 | 1.60 | 1.76 | 1.76 | -1.12% | 7,276,111 |
| Apr 4, 2025 | 1.93 | 1.95 | 1.74 | 1.78 | 1.78 | -10.10% | 17,438,239 |
| Apr 3, 2025 | 2.09 | 2.12 | 1.93 | 1.98 | 1.98 | -10.00% | 9,213,655 |
| Apr 2, 2025 | 2.16 | 2.25 | 2.13 | 2.20 | 2.20 | 0.92% | 1,372,801 |
| Apr 1, 2025 | 2.15 | 2.24 | 2.11 | 2.18 | 2.18 | 1.40% | 1,617,995 |
| Mar 31, 2025 | 2.15 | 2.18 | 2.07 | 2.15 | 2.15 | -4.02% | 2,849,098 |
| 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 |