Jumia Technologies AG (JMIA)
NYSE: JMIA
· Real-Time Price · USD
7.84
0.14 (1.82%)
At close: Aug 15, 2025, 12:43 PM
JMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.05 | 7.75 | 7.01 | 7.70 | 7.70 | 3.22% | 4,118,870 |
| Aug 13, 2025 | 7.48 | 7.85 | 7.39 | 7.46 | 7.46 | 2.90% | 7,771,525 |
| Aug 12, 2025 | 6.50 | 7.29 | 6.49 | 7.25 | 7.25 | 12.58% | 8,222,968 |
| Aug 11, 2025 | 5.88 | 7.09 | 5.88 | 6.44 | 6.44 | 11.42% | 11,540,636 |
| Aug 8, 2025 | 5.94 | 6.00 | 5.49 | 5.78 | 5.78 | -0.69% | 6,159,413 |
| Aug 7, 2025 | 5.25 | 6.25 | 5.17 | 5.82 | 5.82 | 27.07% | 20,926,800 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.56 | 4.58 | 4.58 | -5.95% | 4,719,800 |
| Aug 5, 2025 | 4.90 | 5.17 | 4.82 | 4.87 | 4.87 | 0.41% | 3,714,500 |
| Aug 4, 2025 | 4.56 | 4.88 | 4.53 | 4.85 | 4.85 | 8.99% | 2,892,627 |
| Aug 1, 2025 | 4.47 | 4.56 | 4.36 | 4.45 | 4.45 | -5.12% | 2,422,302 |
| Jul 31, 2025 | 4.54 | 4.78 | 4.45 | 4.69 | 4.69 | 3.99% | 2,045,500 |
| Jul 30, 2025 | 4.68 | 4.72 | 4.48 | 4.51 | 4.51 | -2.17% | 1,907,900 |
| Jul 29, 2025 | 4.91 | 4.94 | 4.44 | 4.61 | 4.61 | -7.06% | 3,923,938 |
| Jul 28, 2025 | 4.90 | 5.06 | 4.86 | 4.96 | 4.96 | 2.27% | 2,490,400 |
| Jul 25, 2025 | 4.90 | 4.93 | 4.77 | 4.85 | 4.85 | -1.02% | 2,625,700 |
| Jul 24, 2025 | 4.77 | 5.00 | 4.74 | 4.90 | 4.90 | 1.03% | 2,926,016 |
| Jul 23, 2025 | 4.81 | 4.95 | 4.71 | 4.85 | 4.85 | 1.68% | 2,683,100 |
| Jul 22, 2025 | 4.62 | 4.80 | 4.53 | 4.77 | 4.77 | 2.14% | 3,360,700 |
| Jul 21, 2025 | 4.79 | 5.09 | 4.67 | 4.67 | 4.67 | 0.00% | 4,896,400 |
| Jul 18, 2025 | 4.60 | 4.72 | 4.52 | 4.67 | 4.67 | 1.74% | 2,635,801 |