Jumia Technologies AG - JMIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jumia Technologies AG (JMIA) NYSE