Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
5.95
-0.02 (-0.34%)
At close: Jul 31, 2026, 4:00 PM EDT
5.92
-0.03 (-0.50%)
After-hours: Jul 31, 2026, 7:41 PM EDT
Jumia Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.08 | 6.12 | 5.92 | 5.95 | 5.95 | -0.34% | 774,548 |
| Jul 30, 2026 | 5.77 | 6.00 | 5.73 | 5.97 | 5.97 | 4.37% | 785,568 |
| Jul 29, 2026 | 5.90 | 5.99 | 5.71 | 5.72 | 5.72 | -4.35% | 1,437,046 |
| Jul 28, 2026 | 6.01 | 6.10 | 5.82 | 5.98 | 5.98 | -1.48% | 1,029,476 |
| Jul 27, 2026 | 6.00 | 6.19 | 5.96 | 6.07 | 6.07 | 3.58% | 1,244,643 |
| Jul 24, 2026 | 5.98 | 6.12 | 5.82 | 5.86 | 5.86 | -1.18% | 2,191,553 |
| Jul 23, 2026 | 5.90 | 6.03 | 5.85 | 5.93 | 5.93 | -1.33% | 2,149,566 |
| Jul 22, 2026 | 6.20 | 6.26 | 5.95 | 6.01 | 6.01 | -4.30% | 3,228,135 |
| Jul 21, 2026 | 6.35 | 6.47 | 6.20 | 6.28 | 6.28 | -0.79% | 2,209,734 |
| Jul 20, 2026 | 6.50 | 6.62 | 6.33 | 6.33 | 6.33 | -2.62% | 2,025,815 |
| Jul 17, 2026 | 6.50 | 6.63 | 6.45 | 6.50 | 6.50 | -0.15% | 1,452,834 |
| Jul 16, 2026 | 6.83 | 6.88 | 6.38 | 6.51 | 6.51 | -4.96% | 1,792,177 |
| Jul 15, 2026 | 6.91 | 7.02 | 6.83 | 6.85 | 6.85 | - | 1,028,610 |
| Jul 14, 2026 | 6.89 | 6.89 | 6.72 | 6.85 | 6.85 | 2.09% | 762,799 |
| Jul 13, 2026 | 6.98 | 7.10 | 6.68 | 6.71 | 6.71 | -4.28% | 1,013,104 |
| Jul 10, 2026 | 7.00 | 7.07 | 6.82 | 7.01 | 7.01 | 1.45% | 783,701 |
| Jul 9, 2026 | 6.79 | 7.05 | 6.75 | 6.91 | 6.91 | 1.47% | 877,957 |
| Jul 8, 2026 | 6.75 | 7.03 | 6.64 | 6.81 | 6.81 | -1.87% | 1,375,203 |
| Jul 7, 2026 | 7.09 | 7.14 | 6.81 | 6.94 | 6.94 | -2.66% | 1,517,748 |
| Jul 6, 2026 | 7.02 | 7.25 | 7.01 | 7.13 | 7.13 | 1.13% | 721,383 |
| Jul 2, 2026 | 7.33 | 7.45 | 6.98 | 7.05 | 7.05 | -2.62% | 1,337,582 |
| Jul 1, 2026 | 6.98 | 7.46 | 6.94 | 7.24 | 7.24 | 2.70% | 3,209,115 |
| Jun 30, 2026 | 6.58 | 7.13 | 6.45 | 7.05 | 7.05 | 6.98% | 1,799,170 |
| Jun 29, 2026 | 6.47 | 6.64 | 6.30 | 6.59 | 6.59 | 3.62% | 1,953,975 |
| Jun 26, 2026 | 6.21 | 6.45 | 6.13 | 6.36 | 6.36 | 1.76% | 1,082,885 |
| Jun 25, 2026 | 6.30 | 6.45 | 6.22 | 6.25 | 6.25 | -1.26% | 1,505,965 |
| Jun 24, 2026 | 6.30 | 6.53 | 6.30 | 6.33 | 6.33 | 0.32% | 2,403,478 |
| Jun 23, 2026 | 6.50 | 6.53 | 6.19 | 6.31 | 6.31 | -4.39% | 3,167,575 |
| Jun 22, 2026 | 6.91 | 7.22 | 6.60 | 6.60 | 6.60 | -6.25% | 2,967,003 |
| Jun 18, 2026 | 6.96 | 7.14 | 6.87 | 7.04 | 7.04 | 2.92% | 1,547,993 |
| Jun 17, 2026 | 7.18 | 7.35 | 6.79 | 6.84 | 6.84 | -4.87% | 1,602,629 |
| Jun 16, 2026 | 7.40 | 7.65 | 7.19 | 7.19 | 7.19 | -2.84% | 1,047,732 |
| Jun 15, 2026 | 7.22 | 7.57 | 7.22 | 7.40 | 7.40 | 4.52% | 1,510,210 |
| Jun 12, 2026 | 7.18 | 7.19 | 6.92 | 7.08 | 7.08 | -1.26% | 1,200,215 |
| Jun 11, 2026 | 6.90 | 7.18 | 6.72 | 7.17 | 7.17 | 3.76% | 1,689,918 |
| Jun 10, 2026 | 7.16 | 7.33 | 6.91 | 6.91 | 6.91 | -5.47% | 1,334,377 |
| Jun 9, 2026 | 7.31 | 7.47 | 6.85 | 7.31 | 7.31 | 6.56% | 4,148,641 |
| Jun 8, 2026 | 6.55 | 6.97 | 6.50 | 6.86 | 6.86 | 4.89% | 1,486,917 |
| Jun 5, 2026 | 6.80 | 7.00 | 6.51 | 6.54 | 6.54 | -5.76% | 3,447,483 |
| Jun 4, 2026 | 6.85 | 7.23 | 6.82 | 6.94 | 6.94 | 0.73% | 1,516,823 |
| Jun 3, 2026 | 6.81 | 6.90 | 6.54 | 6.89 | 6.89 | 0.15% | 3,371,160 |
| Jun 2, 2026 | 7.10 | 7.13 | 6.85 | 6.88 | 6.88 | -4.04% | 1,788,960 |
| Jun 1, 2026 | 7.27 | 7.28 | 7.03 | 7.17 | 7.17 | -1.24% | 1,437,727 |
| May 29, 2026 | 7.35 | 7.42 | 7.11 | 7.26 | 7.26 | -1.89% | 1,457,253 |
| May 28, 2026 | 7.30 | 7.55 | 7.27 | 7.40 | 7.40 | -0.40% | 1,305,143 |
| May 27, 2026 | 7.16 | 7.66 | 7.09 | 7.43 | 7.43 | 4.06% | 2,042,346 |
| May 26, 2026 | 7.10 | 7.24 | 6.96 | 7.14 | 7.14 | 2.44% | 2,500,191 |
| May 22, 2026 | 7.00 | 7.21 | 6.92 | 6.97 | 6.97 | -1.83% | 1,873,155 |
| May 21, 2026 | 6.81 | 7.10 | 6.55 | 7.10 | 7.10 | 2.75% | 2,448,206 |
| May 20, 2026 | 6.92 | 7.06 | 6.71 | 6.91 | 6.91 | 0.29% | 2,529,223 |