NYSE : JMIA
Jumia Technologies AG — Price history
Consumer Discretionary · Internet Retail · Germany
Last price 5.405 USD (Nov 2, 2026, 10:30 AM EST) · Market cap 673.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jumia Technologies AG (JMIA) closed at 5.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2 | 5.45 | 5.16 | 5.25 | 1,319,693 | +1.74% |
| 2026-10-30 | 5.5 | 5.555 | 4.97 | 5.16 | 3,145,722 | -8.02% |
| 2026-10-29 | 5.64 | 5.69 | 5.55 | 5.61 | 735,969 | -1.23% |
| 2026-10-28 | 5.55 | 5.705 | 5.522 | 5.68 | 1,239,115 | +2.16% |
| 2026-10-27 | 5.8 | 5.87 | 5.5 | 5.56 | 2,332,295 | -2.46% |
| 2026-10-26 | 5.7 | 5.74 | 5.56 | 5.7 | 1,548,281 | +0.00% |
| 2026-10-23 | 5.83 | 5.93 | 5.655 | 5.7 | 1,209,243 | -3.55% |
| 2026-10-22 | 5.83 | 6.005 | 5.73 | 5.91 | 1,883,776 | -1.01% |
| 2026-10-21 | 5.85 | 6.155 | 5.82 | 5.97 | 3,352,508 | +3.11% |
| 2026-10-20 | 5.77 | 5.97 | 5.7 | 5.79 | 790,954 | +0.52% |
| 2026-10-19 | 5.82 | 5.9 | 5.62 | 5.76 | 1,346,528 | -1.20% |
| 2026-10-16 | 6.1 | 6.1 | 5.81 | 5.83 | 1,376,092 | -4.58% |
| 2026-10-15 | 5.71 | 6.27 | 5.68 | 6.11 | 2,147,198 | +5.53% |
| 2026-10-14 | 5.8 | 5.81 | 5.585 | 5.79 | 1,607,190 | -2.03% |
| 2026-10-13 | 6.05 | 6.115 | 5.895 | 5.91 | 1,342,000 | -3.27% |
| 2026-10-12 | 6.24 | 6.275 | 6.09 | 6.11 | 772,970 | -2.71% |
| 2026-10-09 | 6.55 | 6.55 | 6.165 | 6.28 | 1,117,831 | -3.09% |
| 2026-10-08 | 6.7 | 6.78 | 6.26 | 6.48 | 1,691,382 | -3.86% |
| 2026-10-07 | 6.7 | 6.825 | 6.69 | 6.74 | 624,772 | -0.88% |
| 2026-10-06 | 6.85 | 6.86 | 6.75 | 6.8 | 760,054 | +0.15% |
| 2026-10-05 | 6.99 | 7.08 | 6.77 | 6.79 | 877,454 | -1.88% |
| 2026-10-02 | 7.11 | 7.11 | 6.85 | 6.92 | 868,211 | -0.43% |
| 2026-10-01 | 6.72 | 7 | 6.57 | 6.95 | 1,619,702 | +4.51% |
| 2026-09-30 | 6.74 | 6.828 | 6.57 | 6.65 | 1,439,991 | -0.75% |
| 2026-09-29 | 6.805 | 6.805 | 6.7 | 6.7 | 558,440 | +0.00% |
| 2026-09-28 | 6.81 | 6.82 | 6.66 | 6.7 | 965,617 | -2.62% |
| 2026-09-25 | 6.74 | 7.12 | 6.7 | 6.88 | 1,418,163 | +2.38% |
| 2026-09-24 | 6.95 | 6.97 | 6.64 | 6.72 | 1,649,028 | -3.17% |
| 2026-09-23 | 6.97 | 7 | 6.84 | 6.94 | 1,124,689 | -1.14% |
| 2026-09-22 | 7.13 | 7.13 | 6.79 | 7.02 | 1,948,032 | +0.72% |
| 2026-09-21 | 7.1 | 7.135 | 6.87 | 6.97 | 1,464,368 | +0.29% |
| 2026-09-18 | 7.13 | 7.155 | 6.895 | 6.95 | 1,237,490 | -2.25% |
| 2026-09-17 | 7.38 | 7.38 | 7.1 | 7.11 | 1,364,269 | -0.70% |
| 2026-09-16 | 7.3 | 7.475 | 7.16 | 7.16 | 1,327,090 | -2.05% |
| 2026-09-15 | 7.28 | 7.345 | 7.2 | 7.31 | 1,062,831 | -0.41% |
| 2026-09-14 | 7.3 | 7.55 | 7.3 | 7.34 | 1,568,183 | -1.48% |
| 2026-09-11 | 7.4 | 7.595 | 7.335 | 7.45 | 1,782,525 | +2.34% |
| 2026-09-10 | 7.34 | 7.459 | 7.23 | 7.28 | 1,296,983 | -3.19% |
| 2026-09-09 | 7.19 | 7.569 | 6.955 | 7.52 | 2,130,113 | +3.87% |
| 2026-09-08 | 7.29 | 7.51 | 7.192 | 7.24 | 2,237,217 | -0.69% |
| 2026-09-04 | 7.08 | 7.325 | 7.08 | 7.29 | 790,987 | +2.53% |
| 2026-09-03 | 7.34 | 7.4 | 7.055 | 7.11 | 1,558,983 | -0.84% |
| 2026-09-02 | 6.87 | 7.305 | 6.87 | 7.17 | 2,095,051 | +3.91% |
| 2026-09-01 | 6.72 | 6.986 | 6.72 | 6.9 | 1,208,008 | +0.15% |
| 2026-08-31 | 6.99 | 7 | 6.69 | 6.89 | 1,384,656 | -0.72% |
| 2026-08-28 | 7.02 | 7.155 | 6.875 | 6.94 | 1,750,279 | -1.84% |
| 2026-08-27 | 6.83 | 7.19 | 6.83 | 7.07 | 3,201,954 | +3.51% |
| 2026-08-26 | 6.83 | 7.035 | 6.8 | 6.83 | 1,734,225 | -0.29% |
| 2026-08-25 | 6.59 | 7.055 | 6.57 | 6.85 | 2,971,902 | +5.55% |
| 2026-08-24 | 6.61 | 6.83 | 6.455 | 6.49 | 1,011,937 | -3.71% |
| 2026-08-21 | 6.76 | 6.9 | 6.632 | 6.74 | 1,322,917 | +1.51% |
| 2026-08-20 | 6.57 | 6.65 | 6.375 | 6.64 | 1,387,815 | -1.34% |
| 2026-08-19 | 6.5 | 6.77 | 6.35 | 6.73 | 1,365,282 | +6.15% |
| 2026-08-18 | 6.18 | 6.4 | 6.18 | 6.34 | 2,147,755 | +0.16% |
| 2026-08-17 | 6.25 | 6.391 | 6.22 | 6.33 | 1,496,643 | +1.61% |
| 2026-08-14 | 6.295 | 6.47 | 6.05 | 6.23 | 2,077,658 | +0.48% |
| 2026-08-13 | 6.31 | 6.519 | 6.1 | 6.2 | 2,669,959 | -3.13% |
| 2026-08-12 | 6.27 | 6.43 | 6.04 | 6.4 | 6,102,593 | +10.15% |
| 2026-08-11 | 6.04 | 6.09 | 5.735 | 5.81 | 2,170,410 | -3.17% |
| 2026-08-10 | 6.14 | 6.14 | 5.84 | 6 | 2,177,690 | -3.07% |
| 2026-08-07 | 5.8 | 6.275 | 5.775 | 6.19 | 2,302,860 | +8.79% |
| 2026-08-06 | 5.81 | 5.87 | 5.69 | 5.69 | 1,924,024 | -3.07% |
| 2026-08-05 | 6.15 | 6.15 | 5.86 | 5.87 | 1,631,131 | -4.24% |
| 2026-08-04 | 6.17 | 6.29 | 6.1 | 6.13 | 1,488,111 | +0.66% |
| 2026-08-03 | 6 | 6.25 | 5.966 | 6.09 | 1,362,039 | +2.35% |
| 2026-07-31 | 6.08 | 6.12 | 5.92 | 5.95 | 774,548 | -0.34% |
| 2026-07-30 | 5.77 | 6 | 5.73 | 5.97 | 785,568 | +4.37% |
| 2026-07-29 | 5.9 | 5.99 | 5.71 | 5.72 | 1,437,046 | -4.35% |
| 2026-07-28 | 6.01 | 6.1 | 5.82 | 5.98 | 1,029,476 | -1.48% |
| 2026-07-27 | 6 | 6.19 | 5.96 | 6.07 | 1,244,643 | +3.58% |
| 2026-07-24 | 5.98 | 6.12 | 5.82 | 5.86 | 2,191,553 | -1.18% |
| 2026-07-23 | 5.9 | 6.03 | 5.85 | 5.93 | 2,149,566 | -1.33% |
| 2026-07-22 | 6.2 | 6.26 | 5.95 | 6.01 | 3,228,135 | -4.30% |
| 2026-07-21 | 6.35 | 6.47 | 6.2 | 6.28 | 2,209,734 | -0.79% |
| 2026-07-20 | 6.5 | 6.615 | 6.33 | 6.33 | 2,025,815 | -2.62% |
| 2026-07-17 | 6.5 | 6.63 | 6.45 | 6.5 | 1,452,834 | -0.15% |
| 2026-07-16 | 6.83 | 6.88 | 6.38 | 6.51 | 1,792,177 | -4.96% |
| 2026-07-15 | 6.91 | 7.02 | 6.825 | 6.85 | 1,028,610 | +0.00% |
| 2026-07-14 | 6.89 | 6.89 | 6.72 | 6.85 | 762,799 | +2.09% |
| 2026-07-13 | 6.98 | 7.1 | 6.675 | 6.71 | 1,013,104 | -4.28% |
| 2026-07-10 | 7 | 7.074 | 6.82 | 7.01 | 783,701 | +1.45% |
| 2026-07-09 | 6.79 | 7.051 | 6.75 | 6.91 | 877,957 | +1.47% |
| 2026-07-08 | 6.75 | 7.03 | 6.641 | 6.81 | 1,375,203 | -1.87% |
| 2026-07-07 | 7.09 | 7.14 | 6.81 | 6.94 | 1,517,748 | -2.66% |
| 2026-07-06 | 7.02 | 7.25 | 7.01 | 7.13 | 721,383 | +1.13% |
| 2026-07-02 | 7.33 | 7.45 | 6.98 | 7.05 | 1,337,582 | -2.62% |
| 2026-07-01 | 6.98 | 7.46 | 6.94 | 7.24 | 3,209,115 | +2.70% |
| 2026-06-30 | 6.58 | 7.13 | 6.45 | 7.05 | 1,799,170 | +6.98% |
| 2026-06-29 | 6.47 | 6.64 | 6.3 | 6.59 | 1,953,975 | +3.62% |
| 2026-06-26 | 6.21 | 6.45 | 6.13 | 6.36 | 1,082,885 | +1.76% |
| 2026-06-25 | 6.3 | 6.45 | 6.22 | 6.25 | 1,505,965 | -1.26% |
| 2026-06-24 | 6.3 | 6.53 | 6.3 | 6.33 | 2,403,478 | +0.32% |
| 2026-06-23 | 6.5 | 6.53 | 6.19 | 6.31 | 3,167,575 | -4.39% |
| 2026-06-22 | 6.91 | 7.219 | 6.6 | 6.6 | 2,967,003 | -6.25% |
| 2026-06-18 | 6.96 | 7.135 | 6.87 | 7.04 | 1,547,993 | +2.92% |
| 2026-06-17 | 7.18 | 7.35 | 6.79 | 6.84 | 1,602,629 | -4.87% |
| 2026-06-16 | 7.4 | 7.65 | 7.19 | 7.19 | 1,047,732 | -2.84% |
| 2026-06-15 | 7.22 | 7.57 | 7.22 | 7.4 | 1,510,210 | +4.52% |
| 2026-06-12 | 7.18 | 7.19 | 6.922 | 7.08 | 1,200,215 | -1.26% |
| 2026-06-11 | 6.9 | 7.18 | 6.715 | 7.17 | 1,689,918 | +3.76% |
| 2026-06-10 | 7.16 | 7.325 | 6.91 | 6.91 | 1,334,377 | -5.47% |
| 2026-06-09 | 7.31 | 7.465 | 6.851 | 7.31 | 4,148,640 | +6.56% |
| 2026-06-08 | 6.55 | 6.97 | 6.5 | 6.86 | 1,486,917 | +4.89% |
| 2026-06-05 | 6.8 | 7 | 6.505 | 6.54 | 3,447,483 | -5.76% |
| 2026-06-04 | 6.85 | 7.225 | 6.82 | 6.94 | 1,516,823 | +0.73% |
| 2026-06-03 | 6.81 | 6.895 | 6.54 | 6.89 | 3,371,160 | +0.15% |
| 2026-06-02 | 7.1 | 7.127 | 6.85 | 6.88 | 1,788,960 | -4.04% |
| 2026-06-01 | 7.27 | 7.28 | 7.03 | 7.17 | 1,437,727 | -1.24% |
| 2026-05-29 | 7.35 | 7.42 | 7.11 | 7.26 | 1,457,253 | -1.89% |
| 2026-05-28 | 7.3 | 7.55 | 7.274 | 7.4 | 1,305,143 | -0.40% |
| 2026-05-27 | 7.16 | 7.66 | 7.094 | 7.43 | 2,042,346 | +4.06% |
| 2026-05-26 | 7.1 | 7.24 | 6.96 | 7.14 | 2,500,191 | +2.44% |
| 2026-05-22 | 7 | 7.21 | 6.922 | 6.97 | 1,873,155 | -1.83% |
| 2026-05-21 | 6.81 | 7.1 | 6.55 | 7.1 | 2,448,206 | +2.75% |
| 2026-05-20 | 6.92 | 7.06 | 6.706 | 6.91 | 2,529,223 | +0.29% |
| 2026-05-19 | 6.94 | 7.06 | 6.73 | 6.89 | 1,689,377 | -0.43% |
| 2026-05-18 | 6.99 | 7.11 | 6.68 | 6.92 | 2,581,824 | -1.14% |
| 2026-05-15 | 7.15 | 7.295 | 7 | 7 | 1,759,145 | -4.50% |
| 2026-05-14 | 7.59 | 7.67 | 7.31 | 7.33 | 1,939,868 | -4.68% |
| 2026-05-13 | 7.9 | 8.36 | 7.67 | 7.69 | 3,546,764 | -3.63% |