Jumia Technologies AG (VIE:JMIA)
Austria
· Delayed Price · Currency is EUR 10.60
+0.25 (2.42%)
Last updated: Dec 5, 2025, 1:00 PM CET
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.35 | 9.92 | 10.35 | 10.35 | 5.40% | - |
| Dec 3, 2025 | 10.30 | 10.45 | 9.82 | 9.82 | 9.82 | -6.92% | 986 |
| Dec 2, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | - | - |
| Dec 1, 2025 | 10.85 | 10.85 | 10.55 | 10.55 | 10.55 | -3.21% | - |
| Nov 28, 2025 | 10.40 | 10.90 | 10.30 | 10.90 | 10.90 | 5.31% | 300 |
| Nov 27, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | 0.49% | - |
| Nov 26, 2025 | 10.15 | 10.30 | 10.00 | 10.30 | 10.30 | 7.74% | 150 |
| Nov 25, 2025 | 9.06 | 9.60 | 8.94 | 9.56 | 9.56 | 10.65% | - |
| Nov 24, 2025 | 8.68 | 8.76 | 8.64 | 8.64 | 8.64 | 4.10% | - |
| Nov 21, 2025 | 7.88 | 8.30 | 7.80 | 8.30 | 8.30 | -3.94% | 1,886 |
| Nov 20, 2025 | 9.08 | 9.08 | 8.64 | 8.64 | 8.64 | -3.79% | - |
| Nov 19, 2025 | 8.98 | 9.06 | 8.98 | 8.98 | 8.98 | 3.46% | - |
| Nov 18, 2025 | 8.66 | 8.68 | 8.56 | 8.68 | 8.68 | -3.56% | - |
| Nov 17, 2025 | 9.08 | 9.22 | 9.00 | 9.00 | 9.00 | -0.22% | - |
| Nov 14, 2025 | 8.42 | 9.02 | 8.22 | 9.02 | 9.02 | -0.88% | - |
| Nov 13, 2025 | 8.98 | 9.48 | 8.72 | 9.10 | 9.10 | 8.85% | - |
| Nov 12, 2025 | 9.22 | 9.36 | 8.36 | 8.36 | 8.36 | -9.33% | 2,404 |
| Nov 11, 2025 | 9.92 | 9.92 | 9.22 | 9.22 | 9.22 | -5.14% | - |
| Nov 10, 2025 | 9.50 | 9.80 | 9.50 | 9.72 | 9.72 | 13.55% | - |
| Nov 7, 2025 | 9.08 | 9.08 | 8.50 | 8.56 | 8.56 | -4.25% | - |
| Nov 6, 2025 | 9.58 | 9.58 | 8.94 | 8.94 | 8.94 | -5.10% | 986 |
| Nov 5, 2025 | 9.32 | 9.42 | 9.14 | 9.42 | 9.42 | 0.21% | - |
| Nov 4, 2025 | 9.26 | 9.40 | 9.06 | 9.40 | 9.40 | -0.42% | 46 |
| Nov 3, 2025 | 9.38 | 9.44 | 9.26 | 9.44 | 9.44 | 0.21% | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.42 | 9.42 | 9.42 | -2.48% | - |
| Oct 30, 2025 | 9.96 | 10.05 | 9.66 | 9.66 | 9.66 | -4.36% | - |
| Oct 29, 2025 | 10.00 | 10.35 | 9.92 | 10.10 | 10.10 | 3.06% | - |
| Oct 28, 2025 | 9.72 | 9.80 | 9.64 | 9.80 | 9.80 | 1.45% | - |
| Oct 27, 2025 | 9.54 | 9.70 | 9.54 | 9.66 | 9.66 | 1.05% | - |
| Oct 24, 2025 | 9.26 | 9.56 | 9.26 | 9.56 | 9.56 | 5.29% | - |
| Oct 23, 2025 | 9.00 | 9.08 | 8.92 | 9.08 | 9.08 | 5.09% | - |
| Oct 22, 2025 | 8.94 | 9.02 | 8.64 | 8.64 | 8.64 | -7.49% | 186 |
| Oct 21, 2025 | 9.28 | 9.50 | 9.28 | 9.34 | 9.34 | -1.06% | - |
| Oct 20, 2025 | 9.40 | 9.66 | 9.36 | 9.44 | 9.44 | 1.29% | 1,138 |
| Oct 17, 2025 | 9.22 | 9.38 | 8.86 | 9.32 | 9.32 | -11.24% | - |
| Oct 16, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | - |
| Oct 15, 2025 | 10.75 | 10.90 | 10.70 | 10.70 | 10.70 | 2.39% | - |
| Oct 14, 2025 | 10.40 | 10.50 | 10.20 | 10.45 | 10.45 | - | - |
| Oct 13, 2025 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | -1.42% | - |
| Oct 10, 2025 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -4.07% | - |
| Oct 9, 2025 | 11.00 | 11.05 | 10.80 | 11.05 | 11.05 | 2.79% | - |
| Oct 8, 2025 | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | 5.91% | - |
| Oct 7, 2025 | 10.35 | 10.45 | 10.05 | 10.15 | 10.15 | -4.69% | - |
| Oct 6, 2025 | 9.80 | 10.65 | 9.80 | 10.65 | 10.65 | 6.93% | 4 |
| Oct 3, 2025 | 10.25 | 10.25 | 9.96 | 9.96 | 9.96 | -2.83% | - |
| Oct 2, 2025 | 10.05 | 10.35 | 10.05 | 10.25 | 10.25 | 1.99% | - |
| Oct 1, 2025 | 9.66 | 10.05 | 9.66 | 10.05 | 10.05 | 3.61% | - |
| Sep 30, 2025 | 10.25 | 10.25 | 9.70 | 9.70 | 9.70 | -4.43% | - |
| Sep 29, 2025 | 9.74 | 10.15 | 9.74 | 10.15 | 10.15 | 4.42% | 6 |
| Sep 26, 2025 | 9.58 | 9.72 | 9.58 | 9.72 | 9.72 | 1.25% | - |
| Sep 25, 2025 | 9.70 | 9.70 | 8.98 | 9.60 | 9.60 | -1.03% | - |
| Sep 24, 2025 | 9.56 | 9.72 | 9.56 | 9.70 | 9.70 | -0.61% | - |
| Sep 23, 2025 | 10.05 | 10.15 | 9.76 | 9.76 | 9.76 | -1.01% | - |
| Sep 22, 2025 | 10.00 | 10.05 | 9.86 | 9.86 | 9.86 | -2.86% | - |
| Sep 19, 2025 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | - |
| Sep 18, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 0.99% | 1,200 |
| Sep 17, 2025 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | - | - |
| Sep 16, 2025 | 8.68 | 10.10 | 8.68 | 10.10 | 10.10 | 22.28% | 3,134 |
| Sep 15, 2025 | 8.48 | 8.52 | 8.26 | 8.26 | 8.26 | -3.28% | - |
| Sep 12, 2025 | 8.28 | 8.54 | 8.28 | 8.54 | 8.54 | 7.02% | - |
| Sep 11, 2025 | 7.62 | 7.98 | 7.60 | 7.98 | 7.98 | 6.97% | - |
| Sep 10, 2025 | 8.32 | 8.32 | 7.46 | 7.46 | 7.46 | -6.28% | - |
| Sep 9, 2025 | 7.94 | 8.04 | 7.94 | 7.96 | 7.96 | 1.79% | - |
| Sep 8, 2025 | 7.62 | 7.82 | 7.62 | 7.82 | 7.82 | 9.22% | - |
| Sep 5, 2025 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 3.47% | - |
| Sep 4, 2025 | 6.76 | 6.92 | 6.68 | 6.92 | 6.92 | 2.67% | - |
| Sep 3, 2025 | 6.88 | 7.04 | 6.74 | 6.74 | 6.74 | -3.16% | - |
| Sep 2, 2025 | 7.38 | 7.38 | 6.96 | 6.96 | 6.96 | -4.13% | - |
| Sep 1, 2025 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -2.68% | - |
| Aug 29, 2025 | 7.86 | 7.90 | 7.46 | 7.46 | 7.46 | -5.33% | - |
| Aug 28, 2025 | 7.82 | 7.92 | 7.82 | 7.88 | 7.88 | 1.81% | - |
| Aug 27, 2025 | 7.78 | 7.82 | 7.74 | 7.74 | 7.74 | 2.65% | - |
| Aug 26, 2025 | 7.10 | 7.54 | 7.02 | 7.54 | 7.54 | 5.60% | - |
| Aug 25, 2025 | 6.74 | 7.14 | 6.74 | 7.14 | 7.14 | 8.51% | - |
| Aug 22, 2025 | 6.16 | 6.58 | 6.14 | 6.58 | 6.58 | 6.47% | 3,042 |
| Aug 21, 2025 | 6.38 | 6.38 | 6.18 | 6.18 | 6.18 | -3.74% | - |
| Aug 20, 2025 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | -4.75% | 68 |
| Aug 19, 2025 | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | -2.32% | - |
| Aug 18, 2025 | 6.72 | 6.90 | 6.64 | 6.90 | 6.90 | 4.86% | - |
| Aug 15, 2025 | 6.40 | 6.58 | 6.30 | 6.58 | 6.58 | 6.47% | 3,097 |
| Aug 14, 2025 | 6.30 | 6.36 | 6.18 | 6.18 | 6.18 | -2.83% | - |
| Aug 13, 2025 | 6.20 | 6.56 | 6.20 | 6.36 | 6.36 | 8.90% | - |
| Aug 12, 2025 | 5.52 | 5.84 | 5.52 | 5.84 | 5.84 | 2.82% | 750 |
| Aug 11, 2025 | 5.02 | 5.68 | 5.02 | 5.68 | 5.68 | 14.29% | - |
| Aug 8, 2025 | 4.94 | 5.10 | 4.94 | 4.97 | 4.97 | -4.05% | - |
| Aug 7, 2025 | 3.98 | 5.18 | 3.97 | 5.18 | 5.18 | 26.03% | 4,835 |
| Aug 6, 2025 | 4.26 | 4.27 | 4.11 | 4.11 | 4.11 | -2.38% | - |
| Aug 5, 2025 | 4.18 | 4.21 | 4.14 | 4.21 | 4.21 | 0.72% | - |
| Aug 4, 2025 | 3.95 | 4.18 | 3.95 | 4.18 | 4.18 | 8.29% | - |
| Aug 1, 2025 | 4.05 | 4.05 | 3.85 | 3.86 | 3.86 | -6.08% | - |
| Jul 31, 2025 | 4.12 | 4.12 | 3.96 | 4.11 | 4.11 | 2.75% | 3 |
| Jul 30, 2025 | 4.05 | 4.09 | 4.00 | 4.00 | 4.00 | 3.36% | - |
| Jul 29, 2025 | 4.22 | 4.29 | 3.87 | 3.87 | 3.87 | -8.73% | - |
| Jul 28, 2025 | 4.20 | 4.24 | 4.17 | 4.24 | 4.24 | 2.17% | - |
| Jul 25, 2025 | 4.16 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | - |
| Jul 24, 2025 | 4.11 | 4.16 | 4.06 | 4.16 | 4.16 | 1.46% | - |
| Jul 23, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 4.86% | - |
| Jul 22, 2025 | 4.05 | 4.05 | 3.91 | 3.91 | 3.91 | -4.87% | - |
| Jul 21, 2025 | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | 4.05% | - |
| Jul 18, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -3.66% | - |