Jumia Technologies AG (JMIA)
2.25
-0.09 (-3.85%)
At close: Mar 28, 2025, 3:59 PM
2.26
0.66%
After-hours: Mar 28, 2025, 04:45 PM EDT
JMIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.37 | 2.41 | 2.31 | 2.34 | -0.02 | -0.85% | 1,358,969 |
| Mar 26, 2025 | 2.52 | 2.54 | 2.34 | 2.36 | -0.16 | -6.35% | 1,737,600 |
| Mar 25, 2025 | 2.56 | 2.58 | 2.48 | 2.52 | -0.03 | -1.18% | 1,118,935 |
| Mar 24, 2025 | 2.52 | 2.55 | 2.50 | 2.55 | 0.08 | 3.24% | 1,217,300 |
| Mar 21, 2025 | 2.42 | 2.47 | 2.38 | 2.47 | 0.04 | 1.65% | 1,266,100 |
| Mar 20, 2025 | 2.46 | 2.51 | 2.40 | 2.43 | -0.06 | -2.41% | 1,352,138 |
| Mar 19, 2025 | 2.40 | 2.52 | 2.40 | 2.49 | 0.11 | 4.62% | 1,545,900 |
| Mar 18, 2025 | 2.45 | 2.45 | 2.36 | 2.38 | -0.08 | -3.25% | 1,326,602 |
| Mar 17, 2025 | 2.35 | 2.49 | 2.34 | 2.46 | 0.12 | 5.13% | 1,662,514 |
| Mar 14, 2025 | 2.36 | 2.38 | 2.30 | 2.34 | 0.05 | 2.18% | 1,870,000 |
| Mar 13, 2025 | 2.36 | 2.37 | 2.26 | 2.29 | -0.07 | -2.97% | 1,167,739 |
| Mar 12, 2025 | 2.37 | 2.41 | 2.32 | 2.36 | 0.07 | 3.06% | 1,430,097 |
| Mar 11, 2025 | 2.28 | 2.41 | 2.28 | 2.29 | 0.02 | 0.88% | 2,265,500 |
| Mar 10, 2025 | 2.32 | 2.36 | 2.25 | 2.27 | -0.15 | -6.20% | 2,877,129 |
| Mar 7, 2025 | 2.40 | 2.42 | 2.31 | 2.42 | 0.04 | 1.68% | 1,705,500 |
| Mar 6, 2025 | 2.48 | 2.49 | 2.35 | 2.38 | -0.17 | -6.67% | 1,807,200 |
| Mar 5, 2025 | 2.47 | 2.56 | 2.41 | 2.55 | 0.14 | 5.81% | 2,224,500 |
| Mar 4, 2025 | 2.26 | 2.46 | 2.21 | 2.41 | 0.10 | 4.33% | 2,612,300 |
| Mar 3, 2025 | 2.49 | 2.53 | 2.28 | 2.31 | -0.14 | -5.71% | 2,926,800 |
| Feb 28, 2025 | 2.39 | 2.48 | 2.32 | 2.45 | 0.02 | 0.82% | 3,700,308 |
| Feb 27, 2025 | 2.54 | 2.56 | 2.42 | 2.43 | -0.10 | -3.95% | 4,332,004 |
| Feb 26, 2025 | 2.62 | 2.63 | 2.53 | 2.53 | -0.05 | -1.94% | 3,219,500 |
| Feb 25, 2025 | 2.73 | 2.74 | 2.54 | 2.58 | -0.13 | -4.80% | 4,840,745 |
| Feb 24, 2025 | 2.77 | 2.86 | 2.66 | 2.71 | -0.05 | -1.81% | 5,377,726 |
| Feb 21, 2025 | 2.84 | 2.93 | 2.72 | 2.76 | -0.06 | -2.13% | 8,357,200 |
| Feb 20, 2025 | 3.13 | 3.14 | 2.69 | 2.82 | -1.06 | -27.32% | 27,587,600 |
| Feb 19, 2025 | 4.05 | 4.16 | 3.86 | 3.88 | -0.16 | -3.96% | 5,142,219 |
| Feb 18, 2025 | 4.13 | 4.30 | 4.01 | 4.04 | -0.11 | -2.65% | 2,949,100 |
| Feb 14, 2025 | 4.19 | 4.29 | 4.07 | 4.15 | -0.01 | -0.24% | 2,609,626 |
| Feb 13, 2025 | 4.02 | 4.16 | 3.95 | 4.16 | 0.15 | 3.74% | 1,811,201 |
| Feb 12, 2025 | 3.89 | 4.01 | 3.87 | 4.01 | 0.15 | 3.89% | 2,085,211 |
| Feb 11, 2025 | 4.10 | 4.11 | 3.84 | 3.86 | -0.29 | -6.99% | 3,095,229 |
| Feb 10, 2025 | 4.08 | 4.15 | 4.00 | 4.15 | 0.16 | 4.01% | 2,225,113 |
| Feb 7, 2025 | 4.02 | 4.18 | 3.98 | 3.99 | -0.04 | -0.99% | 3,763,800 |
| Feb 6, 2025 | 4.02 | 4.11 | 3.98 | 4.03 | 0.02 | 0.50% | 1,365,700 |
| Feb 5, 2025 | 4.05 | 4.09 | 3.98 | 4.01 | -0.07 | -1.72% | 2,043,600 |
| Feb 4, 2025 | 3.88 | 4.09 | 3.87 | 4.08 | 0.19 | 4.88% | 2,651,100 |
| Feb 3, 2025 | 3.84 | 3.98 | 3.77 | 3.89 | -0.10 | -2.51% | 3,240,000 |
| Jan 31, 2025 | 4.24 | 4.33 | 3.95 | 3.99 | -0.22 | -5.23% | 3,741,621 |
| Jan 30, 2025 | 3.99 | 4.27 | 3.99 | 4.21 | 0.26 | 6.58% | 4,221,900 |
| Jan 29, 2025 | 4.03 | 4.05 | 3.91 | 3.95 | -0.10 | -2.47% | 2,486,300 |
| Jan 28, 2025 | 3.85 | 4.07 | 3.79 | 4.05 | 0.20 | 5.19% | 2,089,302 |
| Jan 27, 2025 | 3.85 | 3.91 | 3.77 | 3.85 | -0.13 | -3.27% | 3,836,600 |
| Jan 24, 2025 | 3.93 | 4.13 | 3.89 | 3.98 | 0.04 | 1.02% | 2,139,800 |
| Jan 23, 2025 | 3.83 | 3.97 | 3.74 | 3.94 | 0.10 | 2.60% | 1,972,954 |
| Jan 22, 2025 | 3.85 | 3.99 | 3.78 | 3.84 | 0.02 | 0.52% | 1,952,432 |
| Jan 21, 2025 | 3.81 | 3.89 | 3.73 | 3.82 | 0.12 | 3.24% | 1,602,100 |
| Jan 17, 2025 | 3.79 | 3.85 | 3.68 | 3.70 | -0.04 | -1.07% | 1,662,108 |
| Jan 16, 2025 | 3.80 | 3.84 | 3.73 | 3.74 | -0.04 | -1.06% | 1,562,200 |
| Jan 15, 2025 | 3.76 | 3.88 | 3.75 | 3.78 | 0.13 | 3.56% | 2,251,900 |