Jumia Technologies AG (BST:4JMA)
Germany
· Delayed Price · Currency is EUR 6.52
-0.22 (-3.26%)
At close: Mar 6, 2026
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.76 | 6.92 | 6.74 | 6.92 | 6.92 | 2.37% | - |
| Mar 4, 2026 | 6.40 | 6.98 | 6.40 | 6.76 | 6.76 | 4.97% | 4,580 |
| Mar 3, 2026 | 6.60 | 6.68 | 6.24 | 6.44 | 6.44 | -4.17% | - |
| Mar 2, 2026 | 6.74 | 6.82 | 6.52 | 6.72 | 6.72 | -2.61% | 1,402 |
| Feb 27, 2026 | 7.20 | 7.30 | 6.84 | 6.90 | 6.90 | -5.22% | - |
| Feb 26, 2026 | 7.02 | 7.38 | 7.02 | 7.28 | 7.28 | 3.12% | - |
| Feb 25, 2026 | 7.12 | 7.20 | 7.06 | 7.06 | 7.06 | -0.84% | 3,000 |
| Feb 24, 2026 | 7.04 | 7.18 | 7.02 | 7.12 | 7.12 | 0.28% | 1,100 |
| Feb 23, 2026 | 7.66 | 7.80 | 7.02 | 7.10 | 7.10 | -9.21% | 490 |
| Feb 20, 2026 | 7.86 | 8.04 | 7.78 | 7.82 | 7.82 | -0.26% | 150 |
| Feb 19, 2026 | 8.00 | 8.06 | 7.82 | 7.84 | 7.84 | -2.00% | 4,551 |
| Feb 18, 2026 | 7.84 | 8.20 | 7.74 | 8.00 | 8.00 | 3.36% | 5,214 |
| Feb 17, 2026 | 7.68 | 7.96 | 7.66 | 7.74 | 7.74 | 1.57% | 2,000 |
| Feb 16, 2026 | 7.72 | 7.90 | 7.60 | 7.62 | 7.62 | -2.06% | 6,338 |
| Feb 13, 2026 | 7.70 | 7.86 | 7.66 | 7.78 | 7.78 | -1.02% | 4,000 |
| Feb 12, 2026 | 8.18 | 8.26 | 7.80 | 7.86 | 7.86 | -4.15% | 8,000 |
| Feb 11, 2026 | 8.66 | 8.84 | 8.04 | 8.20 | 8.20 | -4.87% | 1,400 |
| Feb 10, 2026 | 10.20 | 10.60 | 8.42 | 8.62 | 8.62 | -15.49% | 660 |
| Feb 9, 2026 | 10.10 | 10.30 | 9.80 | 10.20 | 10.20 | 2.00% | - |
| Feb 6, 2026 | 8.82 | 10.05 | 8.72 | 10.00 | 10.00 | 12.36% | 542 |
| Feb 5, 2026 | 9.60 | 9.68 | 8.90 | 8.90 | 8.90 | -7.68% | 1,745 |
| Feb 4, 2026 | 10.10 | 10.30 | 9.26 | 9.64 | 9.64 | -5.49% | 10 |
| Feb 3, 2026 | 10.55 | 10.65 | 9.80 | 10.20 | 10.20 | -1.92% | - |
| Feb 2, 2026 | 11.05 | 11.30 | 10.40 | 10.40 | 10.40 | -6.73% | 2,500 |
| Jan 30, 2026 | 11.45 | 11.50 | 10.85 | 11.15 | 11.15 | 5.19% | 1,000 |
| Jan 29, 2026 | 10.70 | 10.85 | 10.60 | 10.60 | 10.60 | -0.47% | 602 |
| Jan 28, 2026 | 10.60 | 10.65 | 10.40 | 10.65 | 10.65 | 1.43% | 397 |
| Jan 27, 2026 | 10.75 | 10.85 | 10.45 | 10.50 | 10.50 | -1.41% | 307 |
| Jan 26, 2026 | 10.65 | 10.75 | 10.45 | 10.65 | 10.65 | -1.84% | 2,756 |
| Jan 23, 2026 | 10.70 | 10.95 | 10.55 | 10.85 | 10.85 | 1.40% | 110 |
| Jan 22, 2026 | 10.70 | 11.05 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Jan 21, 2026 | 10.50 | 10.85 | 10.35 | 10.65 | 10.65 | 1.43% | 6,800 |
| Jan 20, 2026 | 10.15 | 10.90 | 10.05 | 10.50 | 10.50 | 4.48% | 2,500 |
| Jan 19, 2026 | 9.98 | 10.25 | 9.84 | 10.05 | 10.05 | -5.63% | 3,700 |
| Jan 16, 2026 | 11.05 | 11.20 | 10.60 | 10.65 | 10.65 | -2.74% | - |
| Jan 15, 2026 | 11.25 | 11.50 | 10.95 | 10.95 | 10.95 | -3.10% | 60 |
| Jan 14, 2026 | 11.45 | 11.65 | 11.15 | 11.30 | 11.30 | -2.16% | 3,460 |
| Jan 13, 2026 | 11.85 | 11.95 | 11.55 | 11.55 | 11.55 | -2.94% | 70 |
| Jan 12, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -2.46% | 260 |
| Jan 9, 2026 | 12.50 | 12.55 | 12.15 | 12.20 | 12.20 | -1.61% | 2,780 |
| Jan 8, 2026 | 12.05 | 12.40 | 11.95 | 12.40 | 12.40 | 2.48% | 20 |
| Jan 7, 2026 | 12.05 | 12.10 | 11.80 | 12.10 | 12.10 | 0.41% | 5,254 |
| Jan 6, 2026 | 11.95 | 12.20 | 11.80 | 12.05 | 12.05 | 2.12% | - |
| Jan 5, 2026 | 10.95 | 11.80 | 10.85 | 11.80 | 11.80 | 8.26% | 1,700 |
| Jan 2, 2026 | 10.80 | 10.95 | 10.75 | 10.90 | 10.90 | 14.74% | - |
| Dec 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.81% | - |
| Dec 29, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | -8.86% | 2,200 |
| Dec 23, 2025 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -1.35% | 20 |
| Dec 22, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | -0.45% | 545 |
| Dec 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 10.95% | - |
| Dec 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5.79% | - |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.32% | - |
| Dec 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.21% | - |
| Dec 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Dec 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 10, 2025 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | -0.48% | 100 |
| Dec 9, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.46% | - |
| Dec 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | - |
| Dec 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.50% | - |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 300 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | 9 |
| Dec 2, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -7.21% | 20 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 9.36% | 11 |
| Nov 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | - |
| Nov 26, 2025 | 9.70 | 10.25 | 9.70 | 10.25 | 10.25 | 17.28% | - |
| Nov 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| Nov 24, 2025 | 8.40 | 8.84 | 8.40 | 8.84 | 8.84 | 16.93% | - |
| Nov 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -14.86% | - |
| Nov 20, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.60% | - |
| Nov 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.80% | - |
| Nov 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -6.65% | - |
| Nov 17, 2025 | 9.12 | 9.12 | 9.02 | 9.02 | 9.02 | - | 2,219 |
| Nov 14, 2025 | 8.22 | 9.02 | 8.22 | 9.02 | 9.02 | 3.92% | - |
| Nov 12, 2025 | 9.12 | 9.12 | 7.10 | 8.68 | 8.68 | -3.77% | 350 |
| Nov 11, 2025 | 9.82 | 9.82 | 9.02 | 9.02 | 9.02 | -2.59% | 150 |
| Nov 7, 2025 | 8.92 | 9.26 | 8.72 | 9.26 | 9.26 | 0.22% | 751 |
| Nov 4, 2025 | 9.12 | 9.24 | 8.90 | 9.24 | 9.24 | -2.53% | 500 |
| Nov 3, 2025 | 9.22 | 9.48 | 9.22 | 9.48 | 9.48 | 0.85% | 84 |
| Oct 31, 2025 | 9.42 | 9.50 | 9.40 | 9.40 | 9.40 | -5.81% | 191 |
| Oct 30, 2025 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 4.83% | 200 |
| Oct 24, 2025 | 9.14 | 9.52 | 9.14 | 9.52 | 9.52 | 5.78% | 550 |
| Oct 23, 2025 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | 0.90% | 100 |
| Oct 22, 2025 | 8.98 | 9.00 | 8.92 | 8.92 | 8.92 | -3.88% | 187 |
| Oct 21, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | 9.28 | -0.64% | 50 |
| Oct 20, 2025 | 9.26 | 9.58 | 9.26 | 9.34 | 9.34 | 0.86% | 428 |
| Oct 17, 2025 | 9.92 | 9.92 | 8.74 | 9.26 | 9.26 | -10.53% | 300 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -1.43% | 1,235 |
| Oct 15, 2025 | 10.60 | 10.75 | 10.50 | 10.50 | 10.50 | -0.47% | 75 |
| Oct 13, 2025 | 10.00 | 10.70 | 10.00 | 10.55 | 10.55 | -2.31% | 1,530 |
| Oct 9, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 300 |
| Oct 8, 2025 | 10.15 | 10.90 | 10.15 | 10.80 | 10.80 | 5.37% | 600 |
| Oct 6, 2025 | 9.82 | 10.60 | 9.82 | 10.25 | 10.25 | 1.49% | 200 |
| Oct 2, 2025 | 9.96 | 10.30 | 9.96 | 10.10 | 10.10 | -0.49% | 1,250 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 1.00% | 380 |
| Sep 29, 2025 | 9.78 | 10.10 | 9.78 | 10.05 | 10.05 | 4.91% | 10 |
| Sep 25, 2025 | 9.64 | 9.64 | 9.52 | 9.58 | 9.58 | 0.21% | 3,000 |
| Sep 23, 2025 | 10.00 | 10.00 | 9.32 | 9.56 | 9.56 | -6.73% | 400 |
| Sep 18, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 1,000 |
| Sep 17, 2025 | 10.35 | 10.35 | 9.82 | 10.05 | 10.05 | 15.78% | 238 |