Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
6.84
-0.19 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
6.85
+0.01 (0.15%)
After-hours: Apr 28, 2026, 7:39 PM EDT
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.95 | 7.03 | 6.83 | 6.84 | 6.84 | -2.70% | 1,740,919 |
| Apr 27, 2026 | 7.17 | 7.23 | 6.96 | 7.03 | 7.03 | -1.54% | 960,967 |
| Apr 24, 2026 | 7.32 | 7.32 | 6.84 | 7.14 | 7.14 | 0.14% | 3,293,920 |
| Apr 23, 2026 | 7.39 | 7.42 | 7.03 | 7.13 | 7.13 | -4.30% | 1,606,915 |
| Apr 22, 2026 | 7.70 | 8.12 | 7.42 | 7.45 | 7.45 | -1.32% | 4,959,508 |
| Apr 21, 2026 | 8.10 | 8.14 | 7.51 | 7.55 | 7.55 | -5.86% | 2,986,920 |
| Apr 20, 2026 | 8.02 | 8.30 | 7.77 | 8.02 | 8.02 | -1.72% | 4,904,917 |
| Apr 17, 2026 | 7.97 | 8.43 | 7.91 | 8.16 | 8.16 | 5.84% | 4,207,787 |
| Apr 16, 2026 | 7.50 | 8.09 | 7.43 | 7.71 | 7.71 | 5.76% | 3,324,086 |
| Apr 15, 2026 | 7.40 | 7.44 | 7.12 | 7.29 | 7.29 | - | 2,633,359 |
| Apr 14, 2026 | 7.35 | 7.50 | 7.22 | 7.29 | 7.29 | 2.39% | 1,887,981 |
| Apr 13, 2026 | 6.79 | 7.50 | 6.68 | 7.12 | 7.12 | 2.89% | 4,055,636 |
| Apr 10, 2026 | 7.04 | 7.13 | 6.87 | 6.92 | 6.92 | -0.43% | 1,143,766 |
| Apr 9, 2026 | 6.90 | 7.09 | 6.86 | 6.95 | 6.95 | -0.14% | 725,629 |
| Apr 8, 2026 | 7.32 | 7.49 | 6.94 | 6.96 | 6.96 | 4.35% | 1,887,795 |
| Apr 7, 2026 | 6.73 | 6.76 | 6.57 | 6.67 | 6.67 | -2.49% | 981,165 |
| Apr 6, 2026 | 6.88 | 7.17 | 6.77 | 6.84 | 6.84 | -0.58% | 903,158 |
| Apr 2, 2026 | 6.68 | 6.98 | 6.60 | 6.88 | 6.88 | -1.01% | 926,347 |
| Apr 1, 2026 | 7.09 | 7.11 | 6.82 | 6.95 | 6.95 | 0.72% | 1,228,405 |
| Mar 31, 2026 | 6.62 | 6.93 | 6.55 | 6.90 | 6.90 | 7.48% | 1,340,189 |
| Mar 30, 2026 | 6.63 | 6.73 | 6.29 | 6.42 | 6.42 | -3.75% | 1,696,358 |
| Mar 27, 2026 | 6.70 | 6.76 | 6.53 | 6.67 | 6.67 | -1.77% | 1,363,816 |
| Mar 26, 2026 | 6.91 | 7.11 | 6.74 | 6.79 | 6.79 | -4.37% | 1,044,965 |
| Mar 25, 2026 | 7.11 | 7.21 | 7.02 | 7.10 | 7.10 | 2.45% | 859,758 |
| Mar 24, 2026 | 6.92 | 7.03 | 6.82 | 6.93 | 6.93 | -2.12% | 746,430 |
| Mar 23, 2026 | 7.08 | 7.20 | 6.95 | 7.08 | 7.08 | 3.66% | 1,220,970 |
| Mar 20, 2026 | 7.02 | 7.04 | 6.67 | 6.83 | 6.83 | -3.26% | 1,346,870 |
| Mar 19, 2026 | 6.73 | 7.10 | 6.59 | 7.06 | 7.06 | 2.17% | 1,762,696 |
| Mar 18, 2026 | 7.27 | 7.32 | 6.90 | 6.91 | 6.91 | -6.11% | 1,202,030 |
| Mar 17, 2026 | 7.20 | 7.50 | 7.17 | 7.36 | 7.36 | 3.08% | 1,654,116 |
| Mar 16, 2026 | 7.41 | 7.45 | 7.07 | 7.14 | 7.14 | -1.11% | 1,500,222 |
| Mar 13, 2026 | 7.50 | 7.58 | 7.12 | 7.22 | 7.22 | -2.30% | 1,319,308 |
| Mar 12, 2026 | 7.71 | 7.75 | 7.36 | 7.39 | 7.39 | -5.50% | 1,022,865 |
| Mar 11, 2026 | 7.90 | 8.14 | 7.70 | 7.82 | 7.82 | -1.39% | 1,678,250 |
| Mar 10, 2026 | 7.82 | 8.14 | 7.75 | 7.93 | 7.93 | 3.39% | 1,739,455 |
| 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 |