Jumia Technologies AG (FRA:4JMA)
Germany
· Delayed Price · Currency is EUR 10.00
+0.36 (3.73%)
At close: Dec 4, 2025
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.35 | 10.70 | 10.35 | 10.70 | 10.70 | 7.00% | 2,625 |
| Dec 4, 2025 | 9.74 | 10.00 | 9.74 | 10.00 | 10.00 | 3.73% | 255 |
| Dec 3, 2025 | 10.20 | 10.20 | 9.64 | 9.64 | 9.64 | -9.48% | 60 |
| Dec 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | 201 |
| Dec 1, 2025 | 10.85 | 10.85 | 10.55 | 10.75 | 10.75 | - | 2,220 |
| Nov 28, 2025 | 10.20 | 10.95 | 10.20 | 10.75 | 10.75 | 2.87% | 769 |
| Nov 27, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | - | 161 |
| Nov 26, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 3.98% | 2,580 |
| Nov 25, 2025 | 8.90 | 10.05 | 8.90 | 10.05 | 10.05 | 11.67% | 3,216 |
| Nov 24, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 9.76% | 3,710 |
| Nov 21, 2025 | 7.76 | 8.20 | 7.70 | 8.20 | 8.20 | -5.53% | 8,064 |
| Nov 20, 2025 | 8.98 | 8.98 | 8.68 | 8.68 | 8.68 | -3.56% | 693 |
| Nov 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Nov 18, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 4,400 |
| Nov 17, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -5.56% | 4,000 |
| Nov 14, 2025 | 8.22 | 9.00 | 8.22 | 9.00 | 9.00 | 2.97% | 2,006 |
| Nov 13, 2025 | 8.96 | 8.98 | 8.74 | 8.74 | 8.74 | 2.82% | 526 |
| Nov 12, 2025 | 9.06 | 9.06 | 8.00 | 8.50 | 8.50 | -6.59% | 4,450 |
| Nov 11, 2025 | 9.74 | 9.74 | 9.10 | 9.10 | 9.10 | -2.57% | 900 |
| Nov 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.88% | - |
| Nov 7, 2025 | 8.92 | 8.92 | 8.50 | 8.50 | 8.50 | -4.49% | 923 |
| Nov 6, 2025 | 9.54 | 9.54 | 8.90 | 8.90 | 8.90 | -5.12% | 1,810 |
| Nov 5, 2025 | 9.08 | 9.38 | 9.08 | 9.38 | 9.38 | 1.52% | 919 |
| Nov 4, 2025 | 9.08 | 9.24 | 9.08 | 9.24 | 9.24 | -2.53% | 295 |
| Nov 3, 2025 | 9.20 | 9.48 | 9.20 | 9.48 | 9.48 | -0.42% | 30 |
| Oct 31, 2025 | 9.22 | 9.52 | 9.22 | 9.52 | 9.52 | 1.28% | 24 |
| Oct 30, 2025 | 9.90 | 10.25 | 9.40 | 9.40 | 9.40 | -4.67% | 1,255 |
| Oct 29, 2025 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 1.02% | 5 |
| Oct 28, 2025 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 1.88% | 300 |
| Oct 27, 2025 | 9.36 | 9.88 | 9.36 | 9.58 | 9.58 | 1.70% | 800 |
| Oct 24, 2025 | 9.10 | 9.42 | 9.10 | 9.42 | 9.42 | 2.61% | 500 |
| Oct 23, 2025 | 8.90 | 9.20 | 8.84 | 9.18 | 9.18 | 6.74% | 2,550 |
| Oct 22, 2025 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -7.53% | 8,070 |
| Oct 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Oct 17, 2025 | 9.68 | 9.68 | 8.50 | 9.40 | 9.40 | -9.62% | 23,286 |
| Oct 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Oct 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.86% | 555 |
| Oct 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -8.99% | - |
| Oct 10, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | 1.40% | 5,500 |
| Oct 9, 2025 | 10.85 | 11.20 | 10.75 | 10.75 | 10.75 | 2.38% | 3,600 |
| Oct 8, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 0.48% | 955 |
| Oct 7, 2025 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 3.98% | 1,050 |
| Oct 6, 2025 | 9.90 | 10.05 | 9.58 | 10.05 | 10.05 | -2.43% | 350 |
| Oct 3, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 2.49% | 25 |
| Oct 2, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 3.40% | 500 |
| Oct 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.24% | - |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| Sep 29, 2025 | 9.68 | 10.30 | 9.68 | 10.30 | 10.30 | 5.10% | 710 |
| Sep 26, 2025 | 9.54 | 9.80 | 9.42 | 9.80 | 9.80 | 12.64% | 1,010 |
| Sep 25, 2025 | 9.66 | 9.66 | 8.70 | 8.70 | 8.70 | -9.56% | 2,916 |
| Sep 24, 2025 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 1.26% | 70 |
| Sep 23, 2025 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -3.85% | 3,736 |
| Sep 22, 2025 | 9.96 | 10.05 | 9.88 | 9.88 | 9.88 | -2.18% | 1,100 |
| Sep 19, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 5 |
| Sep 18, 2025 | 10.20 | 10.55 | 10.10 | 10.10 | 10.10 | -0.98% | 994 |
| Sep 17, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | 1.49% | 300 |
| Sep 16, 2025 | 8.68 | 10.50 | 8.64 | 10.05 | 10.05 | 17.41% | 3,124 |
| Sep 15, 2025 | 8.42 | 8.56 | 8.42 | 8.56 | 8.56 | 3.88% | 2,150 |
| Sep 12, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.48% | - |
| Sep 11, 2025 | 7.58 | 8.12 | 7.56 | 8.12 | 8.12 | -2.64% | 695 |
| Sep 10, 2025 | 8.00 | 8.34 | 8.00 | 8.34 | 8.34 | 5.57% | 5,120 |
| Sep 9, 2025 | 7.86 | 8.08 | 7.86 | 7.90 | 7.90 | 0.51% | 1,913 |
| Sep 8, 2025 | 7.52 | 7.86 | 7.52 | 7.86 | 7.86 | 11.33% | 563 |
| Sep 5, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.69% | - |
| Sep 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.05% | - |
| Sep 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.40% | 639 |
| Sep 2, 2025 | 7.32 | 7.32 | 7.06 | 7.06 | 7.06 | -3.81% | 850 |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -5.41% | 600 |
| Aug 29, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -0.51% | 1,790 |
| Aug 28, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | - | 155 |
| Aug 27, 2025 | 7.78 | 7.88 | 7.76 | 7.80 | 7.80 | 2.63% | 2,020 |
| Aug 26, 2025 | 7.06 | 7.60 | 6.98 | 7.60 | 7.60 | 5.85% | 1,002 |
| Aug 25, 2025 | 6.72 | 7.18 | 6.64 | 7.18 | 7.18 | 8.46% | 3,500 |
| Aug 22, 2025 | 6.14 | 6.62 | 6.14 | 6.62 | 6.62 | 5.08% | 5,000 |
| Aug 21, 2025 | 6.32 | 6.32 | 6.16 | 6.30 | 6.30 | -1.25% | 2,550 |
| Aug 20, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -6.73% | 4,303 |
| Aug 19, 2025 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 1.48% | 220 |
| Aug 18, 2025 | 6.72 | 6.74 | 6.70 | 6.74 | 6.74 | 5.31% | 844 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.91% | - |
| Aug 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Aug 13, 2025 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | 5.03% | 1,116 |
| Aug 12, 2025 | 5.48 | 5.96 | 5.48 | 5.96 | 5.96 | 12.45% | 780 |
| Aug 11, 2025 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | 6.85% | 867 |
| Aug 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | 2,500 |
| Aug 7, 2025 | 3.88 | 5.10 | 3.88 | 5.10 | 5.10 | 21.43% | 2,500 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | - |
| Aug 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 4, 2025 | 3.82 | 4.13 | 3.82 | 4.13 | 4.13 | 6.99% | 980 |
| Aug 1, 2025 | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | -5.39% | 450 |
| Jul 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Jul 30, 2025 | 4.00 | 4.10 | 3.96 | 3.96 | 3.96 | -6.82% | 200 |
| Jul 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.67% | - |
| Jul 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | - |
| Jul 23, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.25% | 1,000 |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 530 |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.75% | 100 |