Jumia Technologies AG (VIE:JMIA)
Austria
· Delayed Price · Currency is EUR 6.62
-0.22 (-3.22%)
At close: Mar 6, 2026
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.94 | 6.94 | 6.62 | 6.62 | 6.62 | -3.22% | 355 |
| Mar 5, 2026 | 6.84 | 6.98 | 6.82 | 6.84 | 6.84 | -1.16% | 300 |
| Mar 4, 2026 | 6.46 | 6.92 | 6.40 | 6.92 | 6.92 | 8.81% | 358 |
| Mar 3, 2026 | 6.62 | 6.74 | 6.36 | 6.36 | 6.36 | -4.79% | 207 |
| Mar 2, 2026 | 6.74 | 6.82 | 6.60 | 6.68 | 6.68 | -4.84% | - |
| Feb 27, 2026 | 7.34 | 7.36 | 7.02 | 7.02 | 7.02 | -4.10% | - |
| Feb 26, 2026 | 7.10 | 7.32 | 7.10 | 7.32 | 7.32 | 1.10% | - |
| Feb 25, 2026 | 7.22 | 7.28 | 7.20 | 7.24 | 7.24 | 1.12% | - |
| Feb 24, 2026 | 7.12 | 7.18 | 7.10 | 7.16 | 7.16 | - | - |
| Feb 23, 2026 | 7.76 | 7.86 | 7.16 | 7.16 | 7.16 | -9.82% | - |
| Feb 20, 2026 | 8.08 | 8.08 | 7.90 | 7.94 | 7.94 | 0.76% | 300 |
| Feb 19, 2026 | 8.02 | 8.04 | 7.88 | 7.88 | 7.88 | -3.67% | - |
| Feb 18, 2026 | 7.84 | 8.18 | 7.84 | 8.18 | 8.18 | 5.14% | 600 |
| Feb 17, 2026 | 7.90 | 7.92 | 7.78 | 7.78 | 7.78 | 0.26% | - |
| Feb 16, 2026 | 7.84 | 7.86 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Feb 13, 2026 | 7.84 | 7.84 | 7.80 | 7.80 | 7.80 | -1.52% | - |
| Feb 12, 2026 | 8.28 | 8.28 | 7.92 | 7.92 | 7.92 | -3.88% | - |
| Feb 11, 2026 | 8.84 | 8.84 | 8.24 | 8.24 | 8.24 | -5.94% | 1,272 |
| Feb 10, 2026 | 10.50 | 10.55 | 8.76 | 8.76 | 8.76 | -15.77% | 1,806 |
| Feb 9, 2026 | 10.15 | 10.40 | 10.00 | 10.40 | 10.40 | 4.84% | - |
| Feb 6, 2026 | 8.86 | 9.92 | 8.86 | 9.92 | 9.92 | 5.76% | 750 |
| Feb 5, 2026 | 9.64 | 9.74 | 9.38 | 9.38 | 9.38 | -2.70% | - |
| Feb 4, 2026 | 10.30 | 10.40 | 9.64 | 9.64 | 9.64 | -7.31% | - |
| Feb 3, 2026 | 10.55 | 10.65 | 10.40 | 10.40 | 10.40 | -7.96% | - |
| Feb 2, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | - |
| Jan 30, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Jan 29, 2026 | 10.85 | 11.30 | 10.70 | 11.30 | 11.30 | 6.60% | - |
| Jan 28, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Jan 27, 2026 | 10.85 | 10.95 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 26, 2026 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 23, 2026 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Jan 22, 2026 | 10.85 | 11.10 | 10.80 | 11.10 | 11.10 | 4.23% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 3.90% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 1.49% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -6.91% | - |
| Jan 16, 2026 | 11.20 | 11.35 | 10.85 | 10.85 | 10.85 | -5.65% | - |
| Jan 15, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - | - |
| Jan 14, 2026 | 11.60 | 11.70 | 11.35 | 11.50 | 11.50 | -2.54% | 24 |
| Jan 13, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -2.88% | - |
| Jan 12, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | -2.41% | - |
| Jan 9, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.45 | 1.63% | - |
| Jan 8, 2026 | 12.15 | 12.25 | 12.05 | 12.25 | 12.25 | 2.94% | - |
| Jan 7, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jan 6, 2026 | 11.95 | 12.10 | 11.90 | 12.10 | 12.10 | 6.14% | - |
| Jan 5, 2026 | 10.95 | 11.40 | 10.95 | 11.40 | 11.40 | 5.07% | - |
| Jan 2, 2026 | 10.70 | 10.90 | 10.70 | 10.85 | 10.85 | 9.60% | - |
| Dec 30, 2025 | 9.84 | 10.00 | 9.84 | 9.90 | 9.90 | 0.41% | - |
| Dec 29, 2025 | 10.15 | 10.15 | 9.86 | 9.86 | 9.86 | -11.96% | - |
| Dec 23, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Dec 22, 2025 | 11.00 | 11.15 | 11.00 | 11.10 | 11.10 | -0.45% | - |
| Dec 19, 2025 | 11.50 | 11.50 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Dec 18, 2025 | 10.25 | 11.05 | 10.25 | 11.05 | 11.05 | 5.24% | - |
| Dec 17, 2025 | 10.45 | 10.70 | 10.40 | 10.50 | 10.50 | 2.44% | 600 |
| Dec 16, 2025 | 9.68 | 10.25 | 9.68 | 10.25 | 10.25 | 1.49% | - |
| Dec 15, 2025 | 10.50 | 10.55 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Dec 12, 2025 | 10.90 | 10.95 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Dec 11, 2025 | 10.55 | 10.65 | 10.45 | 10.45 | 10.45 | -3.24% | - |
| Dec 10, 2025 | 10.55 | 11.00 | 10.55 | 10.80 | 10.80 | 3.35% | - |
| Dec 9, 2025 | 10.40 | 10.45 | 10.35 | 10.45 | 10.45 | -0.48% | - |
| Dec 8, 2025 | 10.55 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 1 |
| Dec 5, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.42% | - |
| 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% | - |