Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
7.67
+0.07 (0.92%)
At close: Mar 9, 2026, 4:00 PM EDT
7.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.41 | 7.69 | 7.15 | 7.67 | 7.67 | 0.92% | 1,961,706 |
| Mar 6, 2026 | 7.63 | 7.78 | 7.47 | 7.60 | 7.60 | -3.92% | 1,113,930 |
| Mar 5, 2026 | 7.85 | 8.23 | 7.74 | 7.91 | 7.91 | -0.50% | 1,250,364 |
| Mar 4, 2026 | 7.75 | 8.20 | 7.68 | 7.95 | 7.95 | 5.02% | 1,396,995 |
| Mar 3, 2026 | 7.48 | 7.64 | 7.16 | 7.57 | 7.57 | -4.06% | 2,288,883 |
| Mar 2, 2026 | 7.66 | 7.99 | 7.65 | 7.89 | 7.89 | -4.13% | 2,023,870 |
| Feb 27, 2026 | 8.32 | 8.47 | 8.11 | 8.23 | 8.23 | -4.52% | 1,600,593 |
| Feb 26, 2026 | 8.42 | 8.80 | 8.40 | 8.62 | 8.62 | 2.74% | 1,239,400 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.37 | 8.39 | 8.39 | -0.71% | 1,228,364 |
| Feb 24, 2026 | 8.28 | 8.52 | 8.25 | 8.45 | 8.45 | 0.72% | 2,020,835 |
| Feb 23, 2026 | 9.09 | 9.13 | 8.26 | 8.39 | 8.39 | -9.40% | 2,500,788 |
| Feb 20, 2026 | 9.17 | 9.48 | 9.16 | 9.26 | 9.26 | -0.54% | 1,160,988 |
| Feb 19, 2026 | 9.22 | 9.40 | 9.19 | 9.31 | 9.31 | -1.17% | 843,418 |
| Feb 18, 2026 | 9.23 | 9.71 | 9.19 | 9.42 | 9.42 | 2.28% | 1,708,041 |
| Feb 17, 2026 | 9.20 | 9.37 | 9.01 | 9.21 | 9.21 | -1.18% | 1,589,806 |
| Feb 13, 2026 | 9.34 | 9.44 | 9.13 | 9.32 | 9.32 | -0.43% | 2,443,378 |
| Feb 12, 2026 | 9.81 | 10.04 | 9.30 | 9.36 | 9.36 | -4.39% | 4,236,417 |
| Feb 11, 2026 | 10.35 | 10.35 | 9.60 | 9.79 | 9.79 | -5.23% | 3,934,668 |
| Feb 10, 2026 | 10.40 | 10.91 | 10.06 | 10.33 | 10.33 | -15.81% | 9,211,802 |
| Feb 9, 2026 | 11.95 | 12.37 | 11.77 | 12.27 | 12.27 | 3.02% | 2,672,635 |
| Feb 6, 2026 | 11.45 | 12.00 | 11.11 | 11.91 | 11.91 | 13.97% | 3,147,181 |
| Feb 5, 2026 | 11.00 | 11.35 | 10.44 | 10.45 | 10.45 | -8.41% | 2,476,028 |
| Feb 4, 2026 | 11.99 | 12.06 | 10.89 | 11.41 | 11.41 | -6.32% | 3,883,694 |
| Feb 3, 2026 | 12.50 | 12.50 | 11.65 | 12.18 | 12.18 | -1.46% | 2,706,075 |
| Feb 2, 2026 | 13.15 | 13.60 | 12.25 | 12.36 | 12.36 | -7.55% | 3,418,279 |
| Jan 30, 2026 | 13.32 | 13.65 | 12.93 | 13.37 | 13.37 | -2.98% | 2,781,823 |
| Jan 29, 2026 | 12.87 | 14.15 | 12.76 | 13.78 | 13.78 | 6.90% | 7,751,208 |
| Jan 28, 2026 | 12.67 | 12.90 | 12.53 | 12.89 | 12.89 | 1.58% | 1,950,169 |
| Jan 27, 2026 | 12.80 | 12.96 | 12.47 | 12.69 | 12.69 | -0.63% | 1,436,261 |
| Jan 26, 2026 | 12.75 | 13.02 | 12.50 | 12.77 | 12.77 | -0.93% | 1,559,623 |
| Jan 23, 2026 | 12.60 | 13.09 | 12.37 | 12.89 | 12.89 | 1.82% | 2,559,840 |
| Jan 22, 2026 | 12.77 | 13.08 | 12.58 | 12.66 | 12.66 | 1.12% | 2,412,936 |
| Jan 21, 2026 | 12.57 | 12.81 | 12.11 | 12.52 | 12.52 | 0.56% | 2,379,781 |
| Jan 20, 2026 | 12.02 | 12.80 | 11.88 | 12.45 | 12.45 | - | 2,994,509 |
| Jan 16, 2026 | 12.95 | 12.95 | 12.19 | 12.45 | 12.45 | -2.58% | 3,384,420 |
| Jan 15, 2026 | 13.24 | 13.33 | 12.71 | 12.78 | 12.78 | -2.96% | 2,039,526 |
| Jan 14, 2026 | 13.38 | 13.39 | 12.91 | 13.17 | 13.17 | -2.52% | 1,731,965 |
| Jan 13, 2026 | 13.80 | 14.18 | 13.45 | 13.51 | 13.51 | -2.67% | 1,957,534 |
| Jan 12, 2026 | 14.10 | 14.59 | 13.83 | 13.88 | 13.88 | -2.66% | 2,216,733 |
| Jan 9, 2026 | 14.71 | 14.72 | 14.19 | 14.26 | 14.26 | -2.33% | 2,140,579 |
| Jan 8, 2026 | 14.25 | 14.60 | 13.96 | 14.60 | 14.60 | 2.46% | 3,094,553 |
| Jan 7, 2026 | 14.18 | 14.33 | 13.77 | 14.25 | 14.25 | 0.56% | 3,210,640 |
| Jan 6, 2026 | 13.98 | 14.49 | 13.88 | 14.17 | 14.17 | 1.94% | 4,829,331 |
| Jan 5, 2026 | 13.12 | 13.92 | 12.61 | 13.90 | 13.90 | 8.34% | 6,059,995 |
| Jan 2, 2026 | 12.84 | 12.99 | 12.55 | 12.83 | 12.83 | 2.72% | 1,930,027 |
| Dec 31, 2025 | 12.16 | 12.80 | 12.10 | 12.49 | 12.49 | 2.21% | 2,280,217 |
| Dec 30, 2025 | 11.61 | 12.31 | 11.55 | 12.22 | 12.22 | 5.16% | 2,426,836 |
| Dec 29, 2025 | 11.60 | 11.86 | 11.48 | 11.62 | 11.62 | -2.76% | 2,404,534 |
| Dec 26, 2025 | 12.70 | 12.70 | 11.82 | 11.95 | 11.95 | -5.98% | 2,751,061 |
| Dec 24, 2025 | 12.89 | 12.92 | 12.43 | 12.71 | 12.71 | -2.16% | 1,126,737 |
| Dec 23, 2025 | 13.05 | 13.55 | 12.90 | 12.99 | 12.99 | -0.99% | 2,494,776 |
| Dec 22, 2025 | 13.07 | 13.26 | 12.84 | 13.12 | 13.12 | 1.63% | 2,908,401 |
| Dec 19, 2025 | 13.30 | 13.39 | 12.74 | 12.91 | 12.91 | -0.46% | 4,761,368 |
| Dec 18, 2025 | 12.32 | 13.16 | 12.20 | 12.97 | 12.97 | 9.45% | 5,380,374 |
| Dec 17, 2025 | 12.60 | 12.75 | 11.83 | 11.85 | 11.85 | -1.99% | 3,952,659 |
| Dec 16, 2025 | 11.99 | 12.73 | 11.75 | 12.09 | 12.09 | 4.49% | 3,268,322 |
| Dec 15, 2025 | 12.26 | 12.28 | 11.36 | 11.57 | 11.57 | -5.47% | 2,766,243 |
| Dec 12, 2025 | 12.95 | 12.98 | 12.08 | 12.24 | 12.24 | -4.00% | 2,173,079 |
| Dec 11, 2025 | 12.40 | 13.00 | 12.20 | 12.75 | 12.75 | 1.19% | 2,649,332 |
| Dec 10, 2025 | 13.10 | 13.44 | 12.21 | 12.60 | 12.60 | 3.28% | 5,508,915 |
| Dec 9, 2025 | 12.00 | 12.49 | 11.30 | 12.20 | 12.20 | 0.33% | 2,240,862 |
| Dec 8, 2025 | 12.17 | 12.63 | 11.87 | 12.16 | 12.16 | -0.08% | 2,495,344 |
| Dec 5, 2025 | 12.18 | 12.67 | 12.15 | 12.17 | 12.17 | -0.25% | 2,254,687 |
| Dec 4, 2025 | 11.51 | 12.37 | 11.43 | 12.20 | 12.20 | 5.54% | 3,999,152 |
| Dec 3, 2025 | 11.84 | 11.91 | 11.21 | 11.56 | 11.56 | -3.67% | 2,304,560 |
| Dec 2, 2025 | 12.29 | 12.35 | 11.82 | 12.00 | 12.00 | -2.12% | 1,697,253 |
| Dec 1, 2025 | 12.50 | 12.68 | 12.16 | 12.26 | 12.26 | -3.31% | 2,023,395 |
| Nov 28, 2025 | 12.22 | 12.91 | 12.20 | 12.68 | 12.68 | 6.29% | 4,536,002 |
| Nov 26, 2025 | 11.71 | 12.17 | 11.55 | 11.93 | 11.93 | 3.83% | 3,094,182 |
| Nov 25, 2025 | 11.03 | 11.67 | 10.84 | 11.49 | 11.49 | 10.37% | 4,612,873 |
| Nov 24, 2025 | 9.96 | 10.48 | 9.84 | 10.41 | 10.41 | 5.69% | 2,154,344 |
| Nov 21, 2025 | 9.21 | 10.05 | 9.08 | 9.85 | 9.85 | 3.68% | 2,946,256 |
| Nov 20, 2025 | 10.35 | 10.45 | 9.38 | 9.50 | 9.50 | -5.47% | 2,999,106 |
| Nov 19, 2025 | 10.39 | 10.47 | 10.01 | 10.05 | 10.05 | -3.37% | 1,669,135 |
| Nov 18, 2025 | 9.93 | 10.53 | 9.89 | 10.40 | 10.40 | 2.46% | 2,858,450 |
| Nov 17, 2025 | 10.60 | 10.76 | 9.86 | 10.15 | 10.15 | -4.34% | 3,870,226 |
| Nov 14, 2025 | 9.50 | 10.65 | 9.34 | 10.61 | 10.61 | 5.36% | 4,434,582 |
| Nov 13, 2025 | 11.11 | 11.11 | 9.95 | 10.07 | 10.07 | -0.69% | 6,715,178 |
| Nov 12, 2025 | 10.20 | 10.56 | 9.47 | 10.14 | 10.14 | -3.98% | 8,733,187 |
| Nov 11, 2025 | 11.42 | 11.50 | 10.31 | 10.56 | 10.56 | -7.53% | 4,896,372 |
| Nov 10, 2025 | 11.35 | 11.52 | 11.01 | 11.42 | 11.42 | 4.87% | 2,902,511 |
| Nov 7, 2025 | 9.94 | 10.96 | 9.67 | 10.89 | 10.89 | 5.01% | 4,846,200 |
| Nov 6, 2025 | 11.00 | 11.05 | 10.21 | 10.37 | 10.37 | -5.98% | 2,878,171 |
| Nov 5, 2025 | 10.72 | 11.19 | 10.40 | 11.03 | 11.03 | 2.60% | 1,684,582 |
| Nov 4, 2025 | 10.46 | 11.02 | 10.33 | 10.75 | 10.75 | -2.09% | 1,779,170 |
| Nov 3, 2025 | 10.77 | 11.07 | 10.55 | 10.98 | 10.98 | 0.64% | 1,506,680 |
| Oct 31, 2025 | 11.00 | 11.15 | 10.65 | 10.91 | 10.91 | 0.74% | 1,495,392 |
| Oct 30, 2025 | 11.57 | 11.69 | 10.82 | 10.83 | 10.83 | -7.75% | 2,044,405 |
| Oct 29, 2025 | 11.58 | 12.16 | 11.46 | 11.74 | 11.74 | 1.65% | 2,836,552 |
| Oct 28, 2025 | 11.28 | 11.58 | 11.22 | 11.55 | 11.55 | 1.94% | 1,576,756 |
| Oct 27, 2025 | 11.21 | 11.44 | 11.10 | 11.33 | 11.33 | 4.14% | 1,628,235 |
| Oct 24, 2025 | 11.00 | 11.26 | 10.82 | 10.88 | 10.88 | 1.78% | 1,610,314 |
| Oct 23, 2025 | 10.37 | 10.86 | 10.31 | 10.69 | 10.69 | 4.29% | 1,544,799 |
| Oct 22, 2025 | 10.50 | 10.80 | 9.91 | 10.25 | 10.25 | -4.03% | 3,466,021 |
| Oct 21, 2025 | 10.94 | 10.96 | 10.41 | 10.68 | 10.68 | -3.17% | 2,125,877 |
| Oct 20, 2025 | 10.89 | 11.15 | 10.70 | 11.03 | 11.03 | 2.60% | 1,573,679 |
| Oct 17, 2025 | 10.85 | 11.22 | 10.62 | 10.75 | 10.75 | -9.51% | 3,755,287 |
| Oct 16, 2025 | 12.40 | 12.40 | 11.75 | 11.88 | 11.88 | -3.18% | 2,200,501 |
| Oct 15, 2025 | 12.70 | 12.83 | 12.07 | 12.27 | 12.27 | -1.37% | 1,988,064 |
| Oct 14, 2025 | 11.85 | 12.66 | 11.35 | 12.44 | 12.44 | 1.22% | 2,545,299 |