Jumia Technologies AG (JMIA)
NYSE: JMIA
· Real-Time Price · USD
8.19
0.37 (4.73%)
At close: Sep 04, 2025, 3:59 PM
8.24
0.61%
After-hours: Sep 04, 2025, 07:47 PM EDT
JMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.83 | 8.25 | 7.76 | 8.19 | 8.19 | 4.73% | 2,802,192 |
| 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 |
| Aug 26, 2025 | 8.27 | 9.00 | 8.27 | 8.94 | 8.94 | 8.50% | 6,477,300 |
| Aug 25, 2025 | 7.86 | 8.50 | 7.83 | 8.24 | 8.24 | 4.70% | 4,527,143 |
| Aug 22, 2025 | 7.21 | 7.97 | 7.10 | 7.87 | 7.87 | 9.46% | 4,673,300 |
| Aug 21, 2025 | 7.20 | 7.41 | 7.06 | 7.19 | 7.19 | -1.10% | 2,214,318 |
| Aug 20, 2025 | 7.44 | 7.55 | 6.86 | 7.27 | 7.27 | -5.22% | 6,592,100 |
| Aug 19, 2025 | 7.99 | 8.02 | 7.62 | 7.67 | 7.67 | -4.48% | 3,127,139 |
| Aug 18, 2025 | 7.89 | 8.17 | 7.77 | 8.03 | 8.03 | 3.61% | 5,189,104 |
| Aug 15, 2025 | 7.63 | 7.94 | 7.58 | 7.75 | 7.75 | 0.65% | 5,662,600 |
| Aug 14, 2025 | 7.05 | 7.75 | 7.01 | 7.70 | 7.70 | 3.22% | 5,220,809 |
| 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 |