Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
5.33
-0.30 (-5.33%)
At close: Nov 13, 2026, 4:00 PM EST
5.30
-0.03 (-0.53%)
After-hours: Nov 13, 2026, 7:59 PM EST
Jumia Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.68 | 5.68 | 5.31 | 5.33 | 5.33 | -5.33% | 912,415 |
| Nov 12, 2026 | 5.61 | 5.80 | 5.55 | 5.63 | 5.63 | -1.57% | 1,207,132 |
| Nov 11, 2026 | 5.61 | 5.76 | 5.57 | 5.72 | 5.72 | 3.62% | 1,346,327 |
| Nov 10, 2026 | 5.57 | 5.60 | 5.32 | 5.52 | 5.52 | -2.30% | 1,784,882 |
| Nov 9, 2026 | 5.58 | 5.77 | 5.48 | 5.65 | 5.65 | 2.91% | 1,347,449 |
| Nov 6, 2026 | 5.16 | 5.54 | 5.10 | 5.49 | 5.49 | 7.44% | 1,251,461 |
| Nov 5, 2026 | 5.44 | 5.44 | 4.93 | 5.11 | 5.11 | -5.89% | 2,022,443 |
| Nov 4, 2026 | 5.29 | 5.64 | 5.29 | 5.43 | 5.43 | 5.23% | 1,448,106 |
| Nov 3, 2026 | 5.25 | 5.27 | 5.13 | 5.16 | 5.16 | -1.71% | 1,370,635 |
| Nov 2, 2026 | 5.20 | 5.45 | 5.16 | 5.25 | 5.25 | 1.74% | 1,319,693 |
| Oct 30, 2026 | 5.50 | 5.56 | 4.97 | 5.16 | 5.16 | -8.02% | 3,145,722 |
| Oct 29, 2026 | 5.64 | 5.69 | 5.55 | 5.61 | 5.61 | -1.23% | 735,969 |
| Oct 28, 2026 | 5.55 | 5.71 | 5.52 | 5.68 | 5.68 | 2.16% | 1,239,115 |
| Oct 27, 2026 | 5.80 | 5.87 | 5.50 | 5.56 | 5.56 | -2.46% | 2,332,295 |
| Oct 26, 2026 | 5.70 | 5.74 | 5.56 | 5.70 | 5.70 | - | 1,548,281 |
| Oct 23, 2026 | 5.83 | 5.93 | 5.66 | 5.70 | 5.70 | -3.55% | 1,209,243 |
| Oct 22, 2026 | 5.83 | 6.01 | 5.73 | 5.91 | 5.91 | -1.01% | 1,883,776 |
| Oct 21, 2026 | 5.85 | 6.16 | 5.82 | 5.97 | 5.97 | 3.11% | 3,352,508 |
| Oct 20, 2026 | 5.77 | 5.97 | 5.70 | 5.79 | 5.79 | 0.52% | 790,954 |
| Oct 19, 2026 | 5.82 | 5.90 | 5.62 | 5.76 | 5.76 | -1.20% | 1,346,528 |
| Oct 16, 2026 | 6.10 | 6.10 | 5.81 | 5.83 | 5.83 | -4.58% | 1,376,092 |
| Oct 15, 2026 | 5.71 | 6.27 | 5.68 | 6.11 | 6.11 | 5.53% | 2,147,198 |
| Oct 14, 2026 | 5.80 | 5.81 | 5.59 | 5.79 | 5.79 | -2.03% | 1,607,190 |
| Oct 13, 2026 | 6.05 | 6.12 | 5.90 | 5.91 | 5.91 | -3.27% | 1,342,000 |
| Oct 12, 2026 | 6.24 | 6.28 | 6.09 | 6.11 | 6.11 | -2.71% | 772,970 |
| Oct 9, 2026 | 6.55 | 6.55 | 6.17 | 6.28 | 6.28 | -3.09% | 1,117,831 |
| Oct 8, 2026 | 6.70 | 6.78 | 6.26 | 6.48 | 6.48 | -3.86% | 1,691,382 |
| Oct 7, 2026 | 6.70 | 6.83 | 6.69 | 6.74 | 6.74 | -0.88% | 624,772 |
| Oct 6, 2026 | 6.85 | 6.86 | 6.75 | 6.80 | 6.80 | 0.15% | 760,054 |
| Oct 5, 2026 | 6.99 | 7.08 | 6.77 | 6.79 | 6.79 | -1.88% | 877,454 |
| Oct 2, 2026 | 7.11 | 7.11 | 6.85 | 6.92 | 6.92 | -0.43% | 868,211 |
| Oct 1, 2026 | 6.72 | 7.00 | 6.57 | 6.95 | 6.95 | 4.51% | 1,619,702 |
| Sep 30, 2026 | 6.74 | 6.83 | 6.57 | 6.65 | 6.65 | -0.75% | 1,439,991 |
| Sep 29, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | - | 558,440 |
| Sep 28, 2026 | 6.81 | 6.82 | 6.66 | 6.70 | 6.70 | -2.62% | 965,617 |
| Sep 25, 2026 | 6.74 | 7.12 | 6.70 | 6.88 | 6.88 | 2.38% | 1,418,163 |
| Sep 24, 2026 | 6.95 | 6.97 | 6.64 | 6.72 | 6.72 | -3.17% | 1,649,028 |
| Sep 23, 2026 | 6.97 | 7.00 | 6.84 | 6.94 | 6.94 | -1.14% | 1,124,689 |
| Sep 22, 2026 | 7.13 | 7.13 | 6.79 | 7.02 | 7.02 | 0.72% | 1,948,032 |
| Sep 21, 2026 | 7.10 | 7.14 | 6.87 | 6.97 | 6.97 | 0.29% | 1,464,368 |
| Sep 18, 2026 | 7.13 | 7.16 | 6.90 | 6.95 | 6.95 | -2.25% | 1,237,490 |
| Sep 17, 2026 | 7.38 | 7.38 | 7.10 | 7.11 | 7.11 | -0.70% | 1,364,269 |
| Sep 16, 2026 | 7.30 | 7.48 | 7.16 | 7.16 | 7.16 | -2.05% | 1,327,090 |
| Sep 15, 2026 | 7.28 | 7.35 | 7.20 | 7.31 | 7.31 | -0.41% | 1,062,831 |
| Sep 14, 2026 | 7.30 | 7.55 | 7.30 | 7.34 | 7.34 | -1.48% | 1,568,183 |
| Sep 11, 2026 | 7.40 | 7.60 | 7.34 | 7.45 | 7.45 | 2.34% | 1,782,525 |
| Sep 10, 2026 | 7.34 | 7.46 | 7.23 | 7.28 | 7.28 | -3.19% | 1,296,983 |
| Sep 9, 2026 | 7.19 | 7.57 | 6.96 | 7.52 | 7.52 | 3.87% | 2,130,113 |
| Sep 8, 2026 | 7.29 | 7.51 | 7.19 | 7.24 | 7.24 | -0.69% | 2,237,217 |
| Sep 4, 2026 | 7.08 | 7.33 | 7.08 | 7.29 | 7.29 | 2.53% | 790,987 |