Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
12.57
+0.68 (5.72%)
Oct 8, 2025, 2:43 PM EDT - Market open
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.00 | 12.80 | 11.97 | 12.54 | - | 5.47% | 4,023,863 |
| 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 |
| 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 |