Jumia Technologies AG - JMIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.51	12.2	12.2	12.37	11.43	3.93M
December 03, 2025	11.84	11.56	11.56	11.91	11.21	2.31M
December 02, 2025	12.29	12	12	12.35	11.82	1.71M
December 01, 2025	12.5	12.26	12.26	12.68	12.16	2.03M
November 28, 2025	12.22	12.68	12.68	12.91	12.2	4.57M
November 26, 2025	11.71	11.93	11.93	12.17	11.56	3.09M
November 25, 2025	11.03	11.49	11.49	11.67	10.84	4.63M
November 24, 2025	9.96	10.41	10.41	10.48	9.84	2.16M
November 21, 2025	9.21	9.85	9.85	10.05	9.08	2.95M
November 20, 2025	10.35	9.5	9.5	10.45	9.38	3M
November 19, 2025	10.39	10.05	10.05	10.47	10.01	1.67M
November 18, 2025	9.93	10.4	10.4	10.53	9.89	2.86M
November 17, 2025	10.6	10.15	10.15	10.76	9.86	3.87M
November 14, 2025	9.5	10.61	10.61	10.65	9.34	4.43M
November 13, 2025	11.11	10.07	10.07	11.11	9.95	6.72M
November 12, 2025	10.2	10.14	10.14	10.56	9.47	8.73M
November 11, 2025	11.42	10.56	10.56	11.5	10.31	4.9M
November 10, 2025	11.35	11.42	11.42	11.52	11.01	2.9M
November 07, 2025	9.94	10.89	10.89	10.96	9.67	4.85M
November 06, 2025	11	10.37	10.37	11.05	10.21	2.88M
November 05, 2025	10.72	11.03	11.03	11.19	10.4	1.68M
November 04, 2025	10.46	10.75	10.75	11.02	10.33	1.78M
November 03, 2025	10.77	10.98	10.98	11.07	10.55	1.51M
October 31, 2025	11	10.91	10.91	11.15	10.65	1.5M
October 30, 2025	11.57	10.83	10.83	11.69	10.82	2.04M
October 29, 2025	11.58	11.74	11.74	12.16	11.46	2.84M
October 28, 2025	11.28	11.55	11.55	11.58	11.22	1.58M
October 27, 2025	11.21	11.33	11.33	11.44	11.1	1.63M
October 24, 2025	11	10.88	10.88	11.26	10.82	1.61M
October 23, 2025	10.37	10.69	10.69	10.86	10.31	1.54M
October 22, 2025	10.5	10.25	10.25	10.8	9.91	3.47M
October 21, 2025	10.94	10.68	10.68	10.96	10.41	2.13M
October 20, 2025	10.89	11.03	11.03	11.15	10.7	1.57M
October 17, 2025	10.85	10.75	10.75	11.22	10.62	3.76M
October 16, 2025	12.4	11.88	11.88	12.4	11.75	2.2M
October 15, 2025	12.7	12.27	12.27	12.83	12.07	1.99M
October 14, 2025	11.85	12.44	12.44	12.66	11.35	2.55M
October 13, 2025	12.07	12.29	12.29	12.58	11.92	2.07M
October 10, 2025	12.89	11.6	11.6	13.14	11.55	4.92M
October 09, 2025	12.58	12.88	12.88	13	12.45	3.16M
October 08, 2025	12	12.63	12.63	12.8	11.97	5.48M
October 07, 2025	11.81	11.89	11.89	12.21	11.54	3.05M
October 06, 2025	11.9	11.86	11.86	12.7	11.57	6.48M
October 03, 2025	12	11.56	11.56	12.03	11.53	2M
October 02, 2025	11.97	11.97	11.97	12.34	11.72	2.42M
October 01, 2025	11.49	11.8	11.8	11.93	11.49	1.89M
September 30, 2025	11.96	11.61	11.61	11.96	11.18	2.48M
September 29, 2025	11.6	11.97	11.97	11.97	11.49	2.49M
September 26, 2025	11.18	11.38	11.38	11.6	11.08	2.67M
September 25, 2025	10.47	11.18	11.18	11.32	10.47	3.15M
September 24, 2025	11.4	11.48	11.48	11.59	11.07	2.05M
September 23, 2025	11.9	11.33	11.33	11.9	11.07	3.09M
September 22, 2025	11.7	11.85	11.85	11.98	11.38	2.61M
September 19, 2025	11.91	11.62	11.62	12.1	11.53	2.79M
September 18, 2025	12.15	11.92	11.92	12.31	11.74	3.52M
September 17, 2025	11.91	11.87	11.87	12.13	11.55	3.68M
September 16, 2025	11.11	11.91	11.91	12.37	10.97	13.83M
September 15, 2025	9.97	9.79	9.79	10.06	9.52	2.84M
September 12, 2025	9.8	9.91	9.91	10.28	9.69	5.26M
September 11, 2025	8.9	9.73	9.73	9.74	8.9	3.52M

Jumia Technologies AG (JMIA) NYSE