Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
6.90
-0.11 (-1.57%)
Jul 13, 2026, 11:12 AM EDT - Market open
Jumia Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.98 | 7.10 | 6.91 | 6.98 | - | -0.43% | 138,054 |
| 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 |
| 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 |