Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
6.60
-0.44 (-6.25%)
At close: Jun 22, 2026, 4:00 PM EDT
6.59
-0.01 (-0.15%)
Pre-market: Jun 23, 2026, 5:33 AM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.94 | 7.06 | 6.73 | 6.89 | 6.89 | -0.43% | 1,689,377 |
| May 18, 2026 | 6.99 | 7.11 | 6.68 | 6.92 | 6.92 | -1.14% | 2,581,824 |
| May 15, 2026 | 7.15 | 7.30 | 7.00 | 7.00 | 7.00 | -4.50% | 1,759,145 |
| May 14, 2026 | 7.59 | 7.67 | 7.31 | 7.33 | 7.33 | -4.68% | 1,939,868 |
| May 13, 2026 | 7.90 | 8.36 | 7.67 | 7.69 | 7.69 | -3.63% | 3,546,764 |
| May 12, 2026 | 7.37 | 8.05 | 7.29 | 7.98 | 7.98 | 6.26% | 4,993,055 |
| May 11, 2026 | 7.55 | 7.74 | 7.25 | 7.51 | 7.51 | -3.35% | 3,269,303 |
| May 8, 2026 | 8.70 | 8.77 | 7.66 | 7.77 | 7.77 | -10.79% | 4,664,645 |
| May 7, 2026 | 9.14 | 9.62 | 8.53 | 8.71 | 8.71 | 16.76% | 11,242,100 |
| May 6, 2026 | 6.85 | 7.52 | 6.79 | 7.46 | 7.46 | 11.01% | 3,382,967 |
| May 5, 2026 | 6.77 | 6.91 | 6.72 | 6.72 | 6.72 | 0.15% | 1,909,099 |
| May 4, 2026 | 7.03 | 7.05 | 6.62 | 6.71 | 6.71 | -4.55% | 2,149,755 |
| May 1, 2026 | 7.03 | 7.13 | 6.92 | 7.03 | 7.03 | -0.85% | 1,453,042 |
| Apr 30, 2026 | 6.93 | 7.13 | 6.85 | 7.09 | 7.09 | 2.90% | 1,095,370 |
| Apr 29, 2026 | 6.80 | 6.97 | 6.72 | 6.89 | 6.89 | 0.73% | 1,128,862 |
| Apr 28, 2026 | 6.95 | 7.03 | 6.83 | 6.84 | 6.84 | -2.70% | 1,744,727 |
| Apr 27, 2026 | 7.17 | 7.23 | 6.96 | 7.03 | 7.03 | -1.54% | 963,191 |
| Apr 24, 2026 | 7.32 | 7.32 | 6.84 | 7.14 | 7.14 | 0.14% | 3,298,034 |
| Apr 23, 2026 | 7.39 | 7.42 | 7.03 | 7.13 | 7.13 | -4.30% | 1,613,215 |
| Apr 22, 2026 | 7.70 | 8.12 | 7.42 | 7.45 | 7.45 | -1.32% | 4,964,319 |
| Apr 21, 2026 | 8.10 | 8.14 | 7.51 | 7.55 | 7.55 | -5.86% | 3,008,528 |
| Apr 20, 2026 | 8.02 | 8.30 | 7.77 | 8.02 | 8.02 | -1.72% | 4,914,473 |
| Apr 17, 2026 | 7.97 | 8.43 | 7.91 | 8.16 | 8.16 | 5.84% | 4,219,564 |
| Apr 16, 2026 | 7.50 | 8.09 | 7.43 | 7.71 | 7.71 | 5.76% | 3,354,259 |
| Apr 15, 2026 | 7.40 | 7.44 | 7.12 | 7.29 | 7.29 | - | 2,639,842 |
| Apr 14, 2026 | 7.35 | 7.50 | 7.22 | 7.29 | 7.29 | 2.39% | 1,895,659 |
| Apr 13, 2026 | 6.79 | 7.50 | 6.68 | 7.12 | 7.12 | 2.89% | 4,057,835 |
| Apr 10, 2026 | 7.04 | 7.13 | 6.87 | 6.92 | 6.92 | -0.43% | 1,146,244 |