Jumia Technologies AG - JMIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.17	9.26	9.26	9.48	9.16	1.16M
February 19, 2026	9.22	9.31	9.31	9.4	9.19	847,900
February 18, 2026	9.23	9.42	9.42	9.71	9.19	1.71M
February 17, 2026	9.2	9.21	9.21	9.37	9.01	1.59M
February 13, 2026	9.34	9.32	9.32	9.44	9.13	2.47M
February 12, 2026	9.81	9.36	9.36	10.04	9.3	4.26M
February 11, 2026	10.36	9.79	9.79	10.36	9.6	3.97M
February 10, 2026	10.4	10.33	10.33	10.91	10.06	9.27M
February 09, 2026	11.95	12.27	12.27	12.37	11.77	2.68M
February 06, 2026	11.45	11.91	11.91	12	11.11	3.29M
February 05, 2026	11	10.45	10.45	11.35	10.44	2.53M
February 04, 2026	11.99	11.41	11.41	11.99	10.89	3.82M
February 03, 2026	12.5	12.18	12.18	12.5	11.65	2.71M
February 02, 2026	13.15	12.36	12.36	13.6	12.25	3.45M
January 30, 2026	13.32	13.37	13.37	13.65	12.93	2.79M
January 29, 2026	12.87	13.78	13.78	14.15	12.76	7.77M
January 28, 2026	12.67	12.89	12.89	12.9	12.53	1.96M
January 27, 2026	12.8	12.69	12.69	12.96	12.47	1.44M
January 26, 2026	12.75	12.77	12.77	13.02	12.5	1.57M
January 23, 2026	12.6	12.89	12.89	13.09	12.37	2.56M
January 22, 2026	12.77	12.66	12.66	13.08	12.58	2.42M
January 21, 2026	12.57	12.52	12.52	12.81	12.11	2.38M
January 20, 2026	12.02	12.45	12.45	12.8	11.88	3.05M
January 16, 2026	12.95	12.45	12.45	12.95	12.19	3.42M
January 15, 2026	13.24	12.78	12.78	13.33	12.71	2.06M
January 14, 2026	13.38	13.17	13.17	13.39	12.91	1.74M
January 13, 2026	13.8	13.51	13.51	14.18	13.45	1.89M
January 12, 2026	14.1	13.88	13.88	14.59	13.83	2.23M
January 09, 2026	14.71	14.26	14.26	14.72	14.19	2.04M
January 08, 2026	14.25	14.6	14.6	14.6	13.96	3.13M
January 07, 2026	14.18	14.25	14.25	14.33	13.77	3.25M
January 06, 2026	13.98	14.17	14.17	14.49	13.88	4.83M
January 05, 2026	13.12	13.9	13.9	13.92	12.61	6.08M
January 02, 2026	12.84	12.83	12.83	12.99	12.55	1.93M
December 31, 2025	12.16	12.49	12.49	12.8	12.1	2.29M
December 30, 2025	11.61	12.22	12.22	12.31	11.55	2.43M
December 29, 2025	11.6	11.62	11.62	11.86	11.48	2.41M
December 26, 2025	12.7	11.95	11.95	12.7	11.82	2.76M
December 24, 2025	12.89	12.71	12.71	12.92	12.43	1.13M
December 23, 2025	13.05	12.99	12.99	13.55	12.9	2.5M
December 22, 2025	13.07	13.12	13.12	13.26	12.84	2.92M
December 19, 2025	13.3	12.91	12.91	13.39	12.74	4.77M
December 18, 2025	12.32	12.97	12.97	13.16	12.2	5.46M
December 17, 2025	12.6	11.85	11.85	12.75	11.83	3.96M
December 16, 2025	11.99	12.09	12.09	12.73	11.75	3.27M
December 15, 2025	12.26	11.57	11.57	12.28	11.36	2.77M
December 12, 2025	12.95	12.24	12.24	12.98	12.08	2.18M
December 11, 2025	12.4	12.75	12.75	13	12.2	2.86M
December 10, 2025	13.1	12.6	12.6	13.44	12.21	5.52M
December 09, 2025	12	12.2	12.2	12.49	11.3	2.24M
December 08, 2025	12.17	12.16	12.16	12.63	11.87	2.5M
December 05, 2025	12.18	12.17	12.17	12.67	12.15	2.26M
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

Jumia Technologies AG (JMIA) NYSE