Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
6.74
+0.10 (1.51%)
At close: Aug 21, 2026, 4:00 PM EDT
6.78
+0.04 (0.59%)
After-hours: Aug 21, 2026, 7:55 PM EDT
Jumia Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.31 | 6.52 | 6.10 | 6.20 | 6.20 | -3.13% | 2,669,959 |
| Aug 12, 2026 | 6.27 | 6.43 | 6.04 | 6.40 | 6.40 | 10.15% | 6,102,593 |
| Aug 11, 2026 | 6.04 | 6.09 | 5.74 | 5.81 | 5.81 | -3.17% | 2,170,410 |
| Aug 10, 2026 | 6.14 | 6.14 | 5.84 | 6.00 | 6.00 | -3.07% | 2,177,690 |
| Aug 7, 2026 | 5.80 | 6.28 | 5.78 | 6.19 | 6.19 | 8.79% | 2,302,860 |
| Aug 6, 2026 | 5.81 | 5.87 | 5.69 | 5.69 | 5.69 | -3.07% | 1,924,024 |
| Aug 5, 2026 | 6.15 | 6.15 | 5.86 | 5.87 | 5.87 | -4.24% | 1,631,131 |
| Aug 4, 2026 | 6.17 | 6.29 | 6.10 | 6.13 | 6.13 | 0.66% | 1,488,111 |
| Aug 3, 2026 | 6.00 | 6.25 | 5.97 | 6.09 | 6.09 | 2.35% | 1,362,039 |
| Jul 31, 2026 | 6.08 | 6.12 | 5.92 | 5.95 | 5.95 | -0.34% | 774,548 |
| Jul 30, 2026 | 5.77 | 6.00 | 5.73 | 5.97 | 5.97 | 4.37% | 785,568 |
| Jul 29, 2026 | 5.90 | 5.99 | 5.71 | 5.72 | 5.72 | -4.35% | 1,437,046 |
| Jul 28, 2026 | 6.01 | 6.10 | 5.82 | 5.98 | 5.98 | -1.48% | 1,029,476 |
| Jul 27, 2026 | 6.00 | 6.19 | 5.96 | 6.07 | 6.07 | 3.58% | 1,244,643 |
| Jul 24, 2026 | 5.98 | 6.12 | 5.82 | 5.86 | 5.86 | -1.18% | 2,191,553 |
| Jul 23, 2026 | 5.90 | 6.03 | 5.85 | 5.93 | 5.93 | -1.33% | 2,149,566 |
| Jul 22, 2026 | 6.20 | 6.26 | 5.95 | 6.01 | 6.01 | -4.30% | 3,228,135 |
| Jul 21, 2026 | 6.35 | 6.47 | 6.20 | 6.28 | 6.28 | -0.79% | 2,209,734 |
| Jul 20, 2026 | 6.50 | 6.62 | 6.33 | 6.33 | 6.33 | -2.62% | 2,025,815 |
| Jul 17, 2026 | 6.50 | 6.63 | 6.45 | 6.50 | 6.50 | -0.15% | 1,452,834 |
| Jul 16, 2026 | 6.83 | 6.88 | 6.38 | 6.51 | 6.51 | -4.96% | 1,792,177 |
| Jul 15, 2026 | 6.91 | 7.02 | 6.83 | 6.85 | 6.85 | - | 1,028,610 |
| Jul 14, 2026 | 6.89 | 6.89 | 6.72 | 6.85 | 6.85 | 2.09% | 762,799 |
| Jul 13, 2026 | 6.98 | 7.10 | 6.68 | 6.71 | 6.71 | -4.28% | 1,013,104 |
| 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 |