Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
5.70
-0.21 (-3.55%)
At close: Oct 23, 2026, 4:00 PM EDT
5.71
+0.01 (0.18%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Jumia Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.83 | 5.93 | 5.66 | 5.70 | 5.70 | -3.55% | 1,209,241 |
| Oct 22, 2026 | 5.83 | 6.01 | 5.73 | 5.91 | 5.91 | -1.01% | 1,865,910 |
| Oct 21, 2026 | 5.85 | 6.16 | 5.82 | 5.97 | 5.97 | 3.11% | 3,348,703 |
| Oct 20, 2026 | 5.77 | 5.97 | 5.70 | 5.79 | 5.79 | 0.52% | 790,943 |
| Oct 19, 2026 | 5.82 | 5.90 | 5.62 | 5.76 | 5.76 | -1.20% | 1,320,911 |
| 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 |
| Sep 3, 2026 | 7.34 | 7.40 | 7.06 | 7.11 | 7.11 | -0.84% | 1,558,983 |
| Sep 2, 2026 | 6.87 | 7.31 | 6.87 | 7.17 | 7.17 | 3.91% | 2,095,051 |
| Sep 1, 2026 | 6.72 | 6.99 | 6.72 | 6.90 | 6.90 | 0.15% | 1,208,008 |
| Aug 31, 2026 | 6.99 | 7.00 | 6.69 | 6.89 | 6.89 | -0.72% | 1,384,656 |
| Aug 28, 2026 | 7.02 | 7.16 | 6.88 | 6.94 | 6.94 | -1.84% | 1,750,279 |
| Aug 27, 2026 | 6.83 | 7.19 | 6.83 | 7.07 | 7.07 | 3.51% | 3,201,954 |
| Aug 26, 2026 | 6.83 | 7.04 | 6.80 | 6.83 | 6.83 | -0.29% | 1,734,225 |
| Aug 25, 2026 | 6.59 | 7.06 | 6.57 | 6.85 | 6.85 | 5.55% | 2,971,902 |
| Aug 24, 2026 | 6.61 | 6.83 | 6.46 | 6.49 | 6.49 | -3.71% | 1,011,937 |
| Aug 21, 2026 | 6.76 | 6.90 | 6.63 | 6.74 | 6.74 | 1.51% | 1,322,917 |
| Aug 20, 2026 | 6.57 | 6.65 | 6.38 | 6.64 | 6.64 | -1.34% | 1,387,815 |
| Aug 19, 2026 | 6.50 | 6.77 | 6.35 | 6.73 | 6.73 | 6.15% | 1,365,282 |
| Aug 18, 2026 | 6.18 | 6.40 | 6.18 | 6.34 | 6.34 | 0.16% | 2,147,755 |
| Aug 17, 2026 | 6.25 | 6.39 | 6.22 | 6.33 | 6.33 | 1.61% | 1,496,643 |
| Aug 14, 2026 | 6.30 | 6.47 | 6.05 | 6.23 | 6.23 | 0.48% | 2,077,658 |