Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
7.45
-0.10 (-1.32%)
At close: Apr 22, 2026, 4:00 PM EDT
7.46
+0.01 (0.13%)
After-hours: Apr 22, 2026, 7:52 PM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 7.48 | 7.64 | 7.16 | 7.57 | 7.57 | -4.06% | 2,288,883 |
| Mar 2, 2026 | 7.66 | 7.99 | 7.65 | 7.89 | 7.89 | -4.13% | 2,023,870 |
| Feb 27, 2026 | 8.32 | 8.47 | 8.11 | 8.23 | 8.23 | -4.52% | 1,600,593 |
| Feb 26, 2026 | 8.42 | 8.80 | 8.40 | 8.62 | 8.62 | 2.74% | 1,239,400 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.37 | 8.39 | 8.39 | -0.71% | 1,228,364 |
| Feb 24, 2026 | 8.28 | 8.52 | 8.25 | 8.45 | 8.45 | 0.72% | 2,020,835 |
| Feb 23, 2026 | 9.09 | 9.13 | 8.26 | 8.39 | 8.39 | -9.40% | 2,500,788 |
| Feb 20, 2026 | 9.17 | 9.48 | 9.16 | 9.26 | 9.26 | -0.54% | 1,160,988 |
| Feb 19, 2026 | 9.22 | 9.40 | 9.19 | 9.31 | 9.31 | -1.17% | 843,418 |
| Feb 18, 2026 | 9.23 | 9.71 | 9.19 | 9.42 | 9.42 | 2.28% | 1,708,041 |
| Feb 17, 2026 | 9.20 | 9.37 | 9.01 | 9.21 | 9.21 | -1.18% | 1,589,806 |
| Feb 13, 2026 | 9.34 | 9.44 | 9.13 | 9.32 | 9.32 | -0.43% | 2,443,378 |
| Feb 12, 2026 | 9.81 | 10.04 | 9.30 | 9.36 | 9.36 | -4.39% | 4,236,417 |
| Feb 11, 2026 | 10.35 | 10.35 | 9.60 | 9.79 | 9.79 | -5.23% | 3,934,668 |
| Feb 10, 2026 | 10.40 | 10.91 | 10.06 | 10.33 | 10.33 | -15.81% | 9,211,802 |