Jumia Technologies AG (JMIA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JMIA Historical Return
If you invested $1000 in Jumia Technologies AG (JMIA) since IPO date, it would be worth $271.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $395.43, while $1000 invested 1 year ago would be worth $578.11. This corresponds to total returns of -72.82%, -60.46%, -42.19%, respectively, with annualized returns of -15.98%, -16.94%, -42.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JMIA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 7.11 | 6.92 | 6.92 | 7.11 | 6.85 | 868,331 |
| October 01, 2026 | 6.72 | 6.95 | 6.95 | 7 | 6.57 | 1.62M |
| September 30, 2026 | 6.74 | 6.65 | 6.65 | 6.83 | 6.57 | 1.44M |
| September 29, 2026 | 6.81 | 6.7 | 6.7 | 6.81 | 6.7 | 559,967 |
| September 28, 2026 | 6.81 | 6.7 | 6.7 | 6.82 | 6.66 | 970,894 |
| September 25, 2026 | 6.74 | 6.88 | 6.88 | 7.12 | 6.7 | 1.42M |
| September 24, 2026 | 6.95 | 6.72 | 6.72 | 6.97 | 6.64 | 1.65M |
| September 23, 2026 | 6.97 | 6.94 | 6.94 | 7 | 6.84 | 1.13M |
| September 22, 2026 | 7.13 | 7.02 | 7.02 | 7.13 | 6.79 | 1.95M |
| September 21, 2026 | 6.95 | 6.97 | 6.97 | 7.14 | 6.92 | 1.46M |
| September 18, 2026 | 7.13 | 6.95 | 6.95 | 7.16 | 6.9 | 1.24M |
| September 17, 2026 | 7.38 | 7.11 | 7.11 | 7.38 | 7.1 | 1.37M |
| September 16, 2026 | 7.3 | 7.16 | 7.16 | 7.48 | 7.16 | 1.33M |
| September 15, 2026 | 7.28 | 7.31 | 7.31 | 7.35 | 7.2 | 1.07M |
| September 11, 2026 | 7.4 | 7.45 | 7.45 | 7.6 | 7.34 | 1.79M |
| September 10, 2026 | 7.34 | 7.28 | 7.28 | 7.46 | 7.23 | 1.3M |
| September 09, 2026 | 7.19 | 7.52 | 7.52 | 7.57 | 6.96 | 2.14M |
| September 08, 2026 | 7.29 | 7.24 | 7.24 | 7.51 | 7.19 | 2.25M |
| September 04, 2026 | 7.08 | 7.29 | 7.29 | 7.33 | 7.08 | 794,004 |
| September 03, 2026 | 7.34 | 7.11 | 7.11 | 7.4 | 7.06 | 1.56M |
| September 02, 2026 | 6.87 | 7.17 | 7.17 | 7.31 | 6.87 | 2.1M |
| September 01, 2026 | 6.72 | 6.9 | 6.9 | 6.99 | 6.72 | 1.21M |
| August 31, 2026 | 6.99 | 6.89 | 6.89 | 7 | 6.69 | 1.39M |
| August 28, 2026 | 7.02 | 6.94 | 6.94 | 7.16 | 6.88 | 1.75M |
| August 27, 2026 | 6.83 | 7.07 | 7.07 | 7.19 | 6.83 | 3.2M |
| August 26, 2026 | 6.83 | 6.83 | 6.83 | 7.04 | 6.8 | 1.74M |
| August 25, 2026 | 6.59 | 6.85 | 6.85 | 7.06 | 6.57 | 2.97M |
| August 24, 2026 | 6.61 | 6.49 | 6.49 | 6.83 | 6.46 | 1.01M |
| August 21, 2026 | 6.76 | 6.74 | 6.74 | 6.9 | 6.63 | 1.33M |
| August 20, 2026 | 6.57 | 6.64 | 6.64 | 6.65 | 6.38 | 1.39M |
| August 19, 2026 | 6.5 | 6.73 | 6.73 | 6.77 | 6.35 | 0 |
| August 18, 2026 | 6.18 | 6.34 | 6.34 | 6.4 | 6.18 | 2.15M |
| August 17, 2026 | 6.25 | 6.33 | 6.33 | 6.39 | 6.22 | 1.5M |
| August 14, 2026 | 6.3 | 6.23 | 6.23 | 6.47 | 6.05 | 2.1M |
| August 13, 2026 | 6.31 | 6.2 | 6.2 | 6.52 | 6.1 | 2.67M |
| August 12, 2026 | 6.27 | 6.4 | 6.4 | 6.43 | 6.27 | 0 |
| August 11, 2026 | 6.04 | 5.81 | 5.81 | 6.09 | 5.74 | 0 |
| August 10, 2026 | 6.14 | 6 | 6 | 6.14 | 5.84 | 2.18M |
| August 07, 2026 | 5.8 | 6.19 | 6.19 | 6.28 | 5.78 | 2.3M |
| August 06, 2026 | 5.81 | 5.69 | 5.69 | 5.87 | 5.69 | 1.93M |
| August 05, 2026 | 6.15 | 5.87 | 5.87 | 6.15 | 5.86 | 1.63M |
| August 04, 2026 | 6.17 | 6.13 | 6.13 | 6.29 | 6.1 | 1.49M |
| August 03, 2026 | 6 | 6.09 | 6.09 | 6.25 | 5.97 | 1.36M |
| July 31, 2026 | 6.08 | 5.95 | 5.95 | 6.12 | 5.92 | 775,138 |
| July 30, 2026 | 5.77 | 5.97 | 5.97 | 6 | 5.73 | 786,338 |
| July 29, 2026 | 5.9 | 5.72 | 5.72 | 5.99 | 5.71 | 1.46M |
| July 28, 2026 | 6.01 | 5.98 | 5.98 | 6.1 | 5.82 | 1.03M |
| July 27, 2026 | 6 | 6.07 | 6.07 | 6.19 | 5.96 | 1.24M |
| July 23, 2026 | 5.9 | 5.93 | 5.93 | 6.03 | 5.85 | 2.15M |
| July 22, 2026 | 6.2 | 6.01 | 6.01 | 6.26 | 5.95 | 3.24M |
| July 21, 2026 | 6.35 | 6.28 | 6.28 | 6.47 | 6.2 | 2.21M |
| July 20, 2026 | 6.5 | 6.33 | 6.33 | 6.62 | 6.33 | 2.03M |
| July 17, 2026 | 6.5 | 6.5 | 6.5 | 6.63 | 6.45 | 1.45M |
| July 16, 2026 | 6.83 | 6.51 | 6.51 | 6.88 | 6.38 | 1.79M |
| July 15, 2026 | 6.91 | 6.85 | 6.85 | 7.02 | 6.83 | 972,326 |
| July 14, 2026 | 6.89 | 6.85 | 6.85 | 6.89 | 6.72 | 762,853 |
| July 13, 2026 | 6.98 | 6.71 | 6.71 | 7.1 | 6.68 | 1.01M |
| July 10, 2026 | 7 | 7.01 | 7.01 | 7.07 | 6.82 | 786,513 |
| July 09, 2026 | 6.79 | 6.91 | 6.91 | 7.05 | 6.75 | 879,507 |
| July 08, 2026 | 6.75 | 6.81 | 6.81 | 7.03 | 6.64 | 1.38M |
AD
