Jumia Technologies AG (JMIA)
NYSE: JMIA
· Real-Time Price · USD
11.20
-0.28 (-2.44%)
At close: Sep 25, 2025, 10:16 AM
JMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.40 | 11.59 | 11.07 | 11.48 | 11.48 | 1.32% | 2,008,523 |
| Sep 23, 2025 | 11.90 | 11.90 | 11.07 | 11.33 | 11.33 | -4.39% | 3,087,313 |
| Sep 22, 2025 | 11.70 | 11.98 | 11.38 | 11.85 | 11.85 | 1.98% | 2,612,100 |
| Sep 19, 2025 | 11.92 | 12.10 | 11.53 | 11.62 | 11.62 | -2.52% | 2,788,725 |
| Sep 18, 2025 | 12.15 | 12.31 | 11.74 | 11.92 | 11.92 | 0.42% | 3,518,600 |
| Sep 17, 2025 | 11.91 | 12.13 | 11.55 | 11.87 | 11.87 | -0.34% | 3,680,116 |
| Sep 16, 2025 | 11.11 | 12.37 | 10.97 | 11.91 | 11.91 | 21.65% | 13,829,519 |
| Sep 15, 2025 | 9.97 | 10.06 | 9.52 | 9.79 | 9.79 | -1.21% | 2,840,839 |
| Sep 12, 2025 | 9.80 | 10.28 | 9.69 | 9.91 | 9.91 | 1.85% | 5,260,500 |
| Sep 11, 2025 | 8.90 | 9.74 | 8.90 | 9.73 | 9.73 | 8.84% | 3,521,747 |
| Sep 10, 2025 | 9.72 | 9.73 | 8.72 | 8.94 | 8.94 | -8.02% | 5,264,425 |
| Sep 9, 2025 | 9.44 | 9.72 | 9.24 | 9.72 | 9.72 | 3.62% | 2,738,500 |
| Sep 8, 2025 | 8.95 | 9.39 | 8.67 | 9.38 | 9.38 | 5.87% | 3,228,700 |
| Sep 5, 2025 | 8.40 | 8.86 | 8.19 | 8.86 | 8.86 | 8.18% | 3,454,638 |
| Sep 4, 2025 | 7.83 | 8.25 | 7.76 | 8.19 | 8.19 | 4.73% | 2,808,300 |
| Sep 3, 2025 | 8.10 | 8.17 | 7.78 | 7.82 | 7.82 | -2.86% | 2,451,728 |
| Sep 2, 2025 | 8.05 | 8.37 | 7.80 | 8.05 | 8.05 | -6.40% | 4,360,719 |
| Aug 29, 2025 | 9.06 | 9.13 | 8.59 | 8.60 | 8.60 | -5.81% | 3,590,100 |
| Aug 28, 2025 | 9.26 | 9.35 | 9.05 | 9.13 | 9.13 | -0.54% | 3,126,500 |
| Aug 27, 2025 | 9.01 | 9.29 | 8.83 | 9.18 | 9.18 | 2.68% | 5,621,300 |