NYSE:JMIA | Historical Stock Price | Jumia Technologies AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.67$3.52$7.39$15.55$32.70$68.762019-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.73$6.732,384,800——
2019-12-30$6.25$6.251,468,000——
2019-12-27$6.13$6.131,724,900——
2019-12-26$5.78$5.78648,100——
2019-12-24$5.50$5.50194,100——
2019-12-23$5.49$5.49362,400——
2019-12-20$5.44$5.44689,000——
2019-12-19$5.66$5.66584,300——
2019-12-18$5.48$5.48865,000——
2019-12-17$5.75$5.75764,900——
2019-12-16$5.44$5.44378,100——
2019-12-13$5.38$5.38369,000——
2019-12-12$5.46$5.46441,300——
2019-12-11$5.43$5.43927,400——
2019-12-10$5.53$5.531,462,400——
2019-12-09$5.58$5.58593,100——
2019-12-06$5.85$5.85796,100——
2019-12-05$5.75$5.751,244,600——
2019-12-04$6.07$6.07923,100——
2019-12-03$6.00$6.00706,200——
2019-12-02$6.07$6.07874,400——
2019-11-29$6.26$6.26801,000——
2019-11-27$6.30$6.301,163,100——
2019-11-26$5.93$5.931,752,300——
2019-11-25$5.59$5.591,150,100——
2019-11-22$5.81$5.811,293,700——
2019-11-21$5.52$5.52552,500——
2019-11-20$5.48$5.48802,900——
2019-11-19$5.28$5.28786,500——
2019-11-18$5.28$5.281,909,300——
2019-11-15$5.49$5.49900,600——
2019-11-14$5.32$5.322,773,200——
2019-11-13$6.09$6.092,456,100——
2019-11-12$5.84$5.843,531,500——
2019-11-11$6.66$6.661,828,200——
2019-11-08$6.26$6.26662,500——
2019-11-07$6.19$6.19527,600——
2019-11-06$6.21$6.21820,500——
2019-11-05$6.30$6.30721,900——
2019-11-04$6.48$6.481,333,500——
2019-11-01$6.32$6.32701,100——
2019-10-31$6.45$6.45553,200——
2019-10-30$6.51$6.511,375,300——
2019-10-29$6.46$6.46893,700——
2019-10-28$6.52$6.52856,300——
2019-10-25$6.80$6.80709,500——
2019-10-24$6.87$6.87700,500——
2019-10-23$6.89$6.891,094,900——
2019-10-22$6.74$6.741,510,400——
2019-10-21$7.22$7.22882,300——
2019-10-18$7.02$7.021,506,000——
2019-10-17$7.98$7.982,657,200——
2019-10-16$7.24$7.242,130,600——
2019-10-15$6.78$6.781,856,500——
2019-10-14$6.20$6.201,336,700——
2019-10-11$6.68$6.682,211,100——
2019-10-10$7.19$7.191,177,400——
2019-10-09$7.54$7.54934,200——
2019-10-08$7.54$7.541,388,400——
2019-10-07$8.36$8.36713,300——
2019-10-04$8.07$8.07427,600——
2019-10-03$7.94$7.94714,000——
2019-10-02$7.58$7.58731,400——
2019-10-01$7.39$7.39977,300——
2019-09-30$7.93$7.93671,000——
2019-09-27$8.23$8.23923,500——
2019-09-26$8.05$8.051,666,600——
2019-09-25$7.95$7.951,214,400——
2019-09-24$8.53$8.531,404,200——
2019-09-23$9.43$9.431,117,000——
2019-09-20$10.38$10.38814,600——
2019-09-19$10.55$10.55549,100——
2019-09-18$10.94$10.94480,000——
2019-09-17$10.86$10.86435,100——
2019-09-16$11.04$11.04430,900——
2019-09-13$11.11$11.11462,700——
2019-09-12$10.93$10.93495,100——
2019-09-11$10.75$10.75967,700——
2019-09-10$10.88$10.881,426,000——
2019-09-09$10.77$10.771,044,400——
2019-09-06$11.05$11.05681,400——
2019-09-05$10.90$10.901,090,600——
2019-09-04$11.31$11.311,606,000——
2019-09-03$10.05$10.05940,000——
2019-08-30$11.15$11.15707,500——
2019-08-29$10.80$10.80768,000——
2019-08-28$10.53$10.531,296,400——
2019-08-27$11.06$11.06780,000——
2019-08-26$11.83$11.831,431,800——
2019-08-23$12.77$12.771,395,200——
2019-08-22$13.31$13.311,928,800——
2019-08-21$12.27$12.275,530,800——
2019-08-20$14.75$14.752,146,100——
2019-08-19$15.41$15.411,850,300——
2019-08-16$13.07$13.07932,700——
2019-08-15$13.27$13.27933,400——
2019-08-14$12.80$12.801,127,400——
2019-08-13$13.13$13.131,738,800——
2019-08-12$11.48$11.48760,400——
2019-08-09$12.35$12.35887,100——
2019-08-08$13.25$13.25630,800——
2019-08-07$13.46$13.461,158,400——
2019-08-06$13.81$13.81630,300——
2019-08-05$14.57$14.571,191,300——
2019-08-02$15.66$15.66580,300——
2019-08-01$16.25$16.25620,600——
2019-07-31$17.02$17.021,762,100——
2019-07-30$17.83$17.831,290,900——
2019-07-29$19.05$19.051,052,300——
2019-07-26$19.66$19.66603,300——
2019-07-25$20.08$20.08543,600——
2019-07-24$21.38$21.38314,800——
2019-07-23$21.15$21.15766,000——
2019-07-22$21.58$21.58513,700——
2019-07-19$22.72$22.72442,500——
2019-07-18$22.10$22.10435,300——
2019-07-17$22.72$22.72466,000——
2019-07-16$23.07$23.07403,600——
2019-07-15$23.85$23.85471,600——
2019-07-12$24.54$24.54721,000——
2019-07-11$24.87$24.87449,000——
2019-07-10$26.33$26.33633,700——
2019-07-09$27.16$27.16444,500——
2019-07-08$25.98$25.98196,000——
2019-07-05$26.07$26.07444,700——
2019-07-03$24.85$24.85546,100——
2019-07-02$25.14$25.14578,000——
2019-07-01$26.00$26.00637,300——
2019-06-28$26.42$26.42722,400——
2019-06-27$26.27$26.271,574,800——
2019-06-26$26.12$26.12467,900——
2019-06-25$25.65$25.65399,900——
2019-06-24$25.53$25.53639,500——
2019-06-21$25.62$25.621,032,800——
2019-06-20$24.04$24.04571,300——
2019-06-19$23.08$23.08498,400——
2019-06-18$23.13$23.13675,800——
2019-06-17$23.33$23.33499,100——
2019-06-14$24.23$24.23624,500——
2019-06-13$23.89$23.89829,400——
2019-06-12$24.75$24.75878,900——
2019-06-11$22.58$22.58813,000——
2019-06-10$23.45$23.45918,400——
2019-06-07$24.64$24.64906,200——
2019-06-06$25.93$25.93547,400——
2019-06-05$26.36$26.36693,400——
2019-06-04$26.54$26.54726,200——
2019-06-03$25.81$25.811,199,000——
2019-05-31$26.62$26.621,008,400——
2019-05-30$25.33$25.331,478,200——
2019-05-29$24.39$24.391,419,300——
2019-05-28$23.06$23.062,557,600——
2019-05-24$23.40$23.401,452,600——
2019-05-23$22.49$22.491,702,900——
2019-05-22$22.35$22.352,320,300——
2019-05-21$23.29$23.293,060,700——
2019-05-20$20.44$20.442,251,200——
2019-05-17$19.92$19.922,485,600——
2019-05-16$21.23$21.232,922,200——
2019-05-15$23.44$23.442,449,600——
2019-05-14$25.60$25.605,302,200——
2019-05-13$26.60$26.607,973,100——
2019-05-10$24.50$24.5010,574,900——
2019-05-09$26.89$26.899,042,100——
2019-05-08$33.11$33.111,406,600——
2019-05-07$35.80$35.803,333,800——
2019-05-06$37.72$37.722,170,300——
2019-05-03$38.86$38.863,465,600——
2019-05-02$40.77$40.772,784,100——
2019-05-01$46.99$46.994,149,000——
2019-04-30$42.97$42.973,502,100——
2019-04-29$45.26$45.265,031,700——
2019-04-26$40.21$40.213,562,900——
2019-04-25$35.90$35.901,478,400——
2019-04-24$37.17$37.172,535,200——
2019-04-23$36.01$36.011,957,900——
2019-04-22$33.37$33.373,036,800——
2019-04-18$35.15$35.156,954,400——
2019-04-17$40.07$40.0714,110,300——
2019-04-16$43.04$43.0412,939,400——
2019-04-15$31.91$31.9112,857,300——
2019-04-12$25.46$25.469,472,300——