Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
7.69
-0.29 (-3.63%)
At close: May 13, 2026, 4:00 PM EDT
7.77
+0.08 (1.04%)
After-hours: May 13, 2026, 7:56 PM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.90 | 8.36 | 7.67 | 7.69 | 7.69 | -3.63% | 3,527,985 |
| May 12, 2026 | 7.37 | 8.05 | 7.29 | 7.98 | 7.98 | 6.26% | 4,947,559 |
| May 11, 2026 | 7.55 | 7.74 | 7.25 | 7.51 | 7.51 | -3.35% | 3,225,200 |
| May 8, 2026 | 8.70 | 8.77 | 7.66 | 7.77 | 7.77 | -10.79% | 4,543,076 |
| May 7, 2026 | 9.14 | 9.62 | 8.53 | 8.71 | 8.71 | 16.76% | 11,217,619 |
| May 6, 2026 | 6.85 | 7.52 | 6.79 | 7.46 | 7.46 | 11.01% | 3,352,296 |
| May 5, 2026 | 6.77 | 6.91 | 6.72 | 6.72 | 6.72 | 0.15% | 1,907,001 |
| May 4, 2026 | 7.03 | 7.05 | 6.62 | 6.71 | 6.71 | -4.55% | 2,145,077 |
| May 1, 2026 | 7.03 | 7.13 | 6.92 | 7.03 | 7.03 | -0.85% | 1,441,209 |
| Apr 30, 2026 | 6.93 | 7.13 | 6.85 | 7.09 | 7.09 | 2.90% | 1,063,565 |
| Apr 29, 2026 | 6.80 | 6.97 | 6.72 | 6.89 | 6.89 | 0.73% | 1,126,703 |
| Apr 28, 2026 | 6.95 | 7.03 | 6.83 | 6.84 | 6.84 | -2.70% | 1,740,919 |
| Apr 27, 2026 | 7.17 | 7.23 | 6.96 | 7.03 | 7.03 | -1.54% | 960,967 |
| Apr 24, 2026 | 7.32 | 7.32 | 6.84 | 7.14 | 7.14 | 0.14% | 3,293,920 |
| Apr 23, 2026 | 7.39 | 7.42 | 7.03 | 7.13 | 7.13 | -4.30% | 1,606,915 |
| Apr 22, 2026 | 7.70 | 8.12 | 7.42 | 7.45 | 7.45 | -1.32% | 4,959,508 |
| Apr 21, 2026 | 8.10 | 8.14 | 7.51 | 7.55 | 7.55 | -5.86% | 2,986,920 |
| Apr 20, 2026 | 8.02 | 8.30 | 7.77 | 8.02 | 8.02 | -1.72% | 4,904,917 |
| Apr 17, 2026 | 7.97 | 8.43 | 7.91 | 8.16 | 8.16 | 5.84% | 4,207,787 |
| Apr 16, 2026 | 7.50 | 8.09 | 7.43 | 7.71 | 7.71 | 5.76% | 3,324,086 |
| Apr 15, 2026 | 7.40 | 7.44 | 7.12 | 7.29 | 7.29 | - | 2,633,359 |
| Apr 14, 2026 | 7.35 | 7.50 | 7.22 | 7.29 | 7.29 | 2.39% | 1,887,981 |
| Apr 13, 2026 | 6.79 | 7.50 | 6.68 | 7.12 | 7.12 | 2.89% | 4,055,636 |
| Apr 10, 2026 | 7.04 | 7.13 | 6.87 | 6.92 | 6.92 | -0.43% | 1,143,766 |
| Apr 9, 2026 | 6.90 | 7.09 | 6.86 | 6.95 | 6.95 | -0.14% | 725,629 |
| Apr 8, 2026 | 7.32 | 7.49 | 6.94 | 6.96 | 6.96 | 4.35% | 1,887,795 |
| Apr 7, 2026 | 6.73 | 6.76 | 6.57 | 6.67 | 6.67 | -2.49% | 981,165 |
| Apr 6, 2026 | 6.88 | 7.17 | 6.77 | 6.84 | 6.84 | -0.58% | 903,158 |
| Apr 2, 2026 | 6.68 | 6.98 | 6.60 | 6.88 | 6.88 | -1.01% | 926,347 |
| Apr 1, 2026 | 7.09 | 7.11 | 6.82 | 6.95 | 6.95 | 0.72% | 1,228,405 |
| Mar 31, 2026 | 6.62 | 6.93 | 6.55 | 6.90 | 6.90 | 7.48% | 1,340,189 |
| Mar 30, 2026 | 6.63 | 6.73 | 6.29 | 6.42 | 6.42 | -3.75% | 1,696,358 |
| Mar 27, 2026 | 6.70 | 6.76 | 6.53 | 6.67 | 6.67 | -1.77% | 1,363,816 |
| Mar 26, 2026 | 6.91 | 7.11 | 6.74 | 6.79 | 6.79 | -4.37% | 1,044,965 |
| Mar 25, 2026 | 7.11 | 7.21 | 7.02 | 7.10 | 7.10 | 2.45% | 859,758 |
| Mar 24, 2026 | 6.92 | 7.03 | 6.82 | 6.93 | 6.93 | -2.12% | 746,430 |
| Mar 23, 2026 | 7.08 | 7.20 | 6.95 | 7.08 | 7.08 | 3.66% | 1,220,970 |
| Mar 20, 2026 | 7.02 | 7.04 | 6.67 | 6.83 | 6.83 | -3.26% | 1,346,870 |
| Mar 19, 2026 | 6.73 | 7.10 | 6.59 | 7.06 | 7.06 | 2.17% | 1,762,696 |
| Mar 18, 2026 | 7.27 | 7.32 | 6.90 | 6.91 | 6.91 | -6.11% | 1,202,030 |
| Mar 17, 2026 | 7.20 | 7.50 | 7.17 | 7.36 | 7.36 | 3.08% | 1,654,116 |
| Mar 16, 2026 | 7.41 | 7.45 | 7.07 | 7.14 | 7.14 | -1.11% | 1,500,222 |
| Mar 13, 2026 | 7.50 | 7.58 | 7.12 | 7.22 | 7.22 | -2.30% | 1,319,308 |
| Mar 12, 2026 | 7.71 | 7.75 | 7.36 | 7.39 | 7.39 | -5.50% | 1,022,865 |
| Mar 11, 2026 | 7.90 | 8.14 | 7.70 | 7.82 | 7.82 | -1.39% | 1,678,250 |
| Mar 10, 2026 | 7.82 | 8.14 | 7.75 | 7.93 | 7.93 | 3.39% | 1,739,455 |
| Mar 9, 2026 | 7.41 | 7.69 | 7.15 | 7.67 | 7.67 | 0.92% | 1,961,706 |
| Mar 6, 2026 | 7.63 | 7.78 | 7.47 | 7.60 | 7.60 | -3.92% | 1,113,930 |
| Mar 5, 2026 | 7.85 | 8.23 | 7.74 | 7.91 | 7.91 | -0.50% | 1,250,364 |
| Mar 4, 2026 | 7.75 | 8.20 | 7.68 | 7.95 | 7.95 | 5.02% | 1,396,995 |