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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.35$40.358,581,900——
2020-12-30$42.56$42.5613,493,700——
2020-12-29$39.92$39.928,739,400——
2020-12-28$40.36$40.3614,462,300——
2020-12-24$43.62$43.629,981,100——
2020-12-23$46.44$46.4412,768,900——
2020-12-22$47.67$47.6717,105,000——
2020-12-21$41.76$41.7613,972,100——
2020-12-18$42.51$42.5120,138,300——
2020-12-17$39.14$39.1411,281,300——
2020-12-16$39.29$39.2918,830,500——
2020-12-15$36.29$36.299,549,700——
2020-12-14$37.03$37.038,792,300——
2020-12-11$38.13$38.1318,549,800——
2020-12-10$37.81$37.8117,141,800——
2020-12-09$33.47$33.4717,022,100——
2020-12-08$35.50$35.5012,106,400——
2020-12-07$33.25$33.2515,369,100——
2020-12-04$31.54$31.5413,441,400——
2020-12-03$33.34$33.3421,779,900——
2020-12-02$32.70$32.7035,324,400——
2020-12-01$27.81$27.8120,289,500——
2020-11-30$32.17$32.1733,269,200——
2020-11-27$36.89$36.8922,184,500——
2020-11-25$37.61$37.6137,685,900——
2020-11-24$30.40$30.4021,643,800——
2020-11-23$30.14$30.1428,178,000——
2020-11-20$24.74$24.7431,312,600——
2020-11-19$24.23$24.2324,963,800——
2020-11-18$20.47$20.4724,758,600——
2020-11-17$17.22$17.2214,548,600——
2020-11-16$15.40$15.407,392,900——
2020-11-13$14.69$14.698,402,000——
2020-11-12$13.57$13.5711,815,700——
2020-11-11$12.96$12.9610,279,300——
2020-11-10$12.91$12.9130,560,500——
2020-11-09$16.00$16.0013,961,300——
2020-11-06$18.95$18.959,360,800——
2020-11-05$19.34$19.3414,911,100——
2020-11-04$17.64$17.649,111,200——
2020-11-03$17.26$17.2611,464,400——
2020-11-02$16.05$16.059,293,000——
2020-10-30$14.96$14.9615,308,900——
2020-10-29$17.27$17.2714,156,900——
2020-10-28$17.66$17.6615,499,800——
2020-10-27$17.71$17.7112,641,600——
2020-10-26$18.03$18.0330,816,900——
2020-10-23$17.87$17.8721,000,500——
2020-10-22$16.49$16.4915,324,000——
2020-10-21$15.54$15.5413,862,400——
2020-10-20$15.37$15.3727,424,300——
2020-10-19$15.32$15.3215,188,200——
2020-10-16$15.22$15.2236,538,400——
2020-10-15$12.91$12.9110,939,000——
2020-10-14$12.87$12.8717,448,300——
2020-10-13$12.36$12.3613,494,000——
2020-10-12$12.26$12.2624,470,500——
2020-10-09$10.36$10.3628,129,300——
2020-10-08$10.52$10.5235,453,800——
2020-10-07$8.53$8.534,918,900——
2020-10-06$7.92$7.924,395,200——
2020-10-05$8.14$8.143,197,300——
2020-10-02$8.08$8.081,949,500——
2020-10-01$8.08$8.083,320,100——
2020-09-30$7.99$7.996,535,500——
2020-09-29$8.15$8.158,987,200——
2020-09-28$7.76$7.762,380,600——
2020-09-25$7.77$7.772,685,800——
2020-09-24$7.35$7.352,738,800——
2020-09-23$7.26$7.264,904,200——
2020-09-22$8.27$8.273,646,000——
2020-09-21$7.88$7.883,231,900——
2020-09-18$7.72$7.723,969,800——
2020-09-17$8.09$8.093,290,900——
2020-09-16$8.29$8.294,592,000——
2020-09-15$7.83$7.833,124,500——
2020-09-14$8.20$8.203,503,900——
2020-09-11$8.24$8.242,625,500——
2020-09-10$8.42$8.424,506,400——
2020-09-09$8.71$8.713,128,600——
2020-09-08$8.26$8.262,821,400——
2020-09-04$8.47$8.476,922,200——
2020-09-03$8.93$8.934,104,300——
2020-09-02$9.40$9.404,080,700——
2020-09-01$9.48$9.484,182,300——
2020-08-31$9.19$9.194,555,600——
2020-08-28$9.51$9.515,655,200——
2020-08-27$9.06$9.066,688,600——
2020-08-26$9.68$9.6810,979,700——
2020-08-25$10.61$10.6110,131,700——
2020-08-24$10.35$10.356,551,200——
2020-08-21$10.00$10.009,057,400——
2020-08-20$10.88$10.885,857,600——
2020-08-19$11.23$11.237,919,200——
2020-08-18$12.01$12.015,708,600——
2020-08-17$11.98$11.989,638,200——
2020-08-14$13.47$13.475,153,100——
2020-08-13$13.75$13.7514,489,800——
2020-08-12$13.15$13.1529,775,700——
2020-08-11$16.37$16.3713,146,800——
2020-08-10$19.75$19.7512,861,100——
2020-08-07$19.26$19.2619,615,900——
2020-08-06$17.10$17.107,132,900——
2020-08-05$17.00$17.0022,056,600——
2020-08-04$16.28$16.2857,440,100——
2020-08-03$21.00$21.0047,251,700——
2020-07-31$15.56$15.5630,269,600——
2020-07-30$12.67$12.6716,871,600——
2020-07-29$11.37$11.3711,321,600——
2020-07-28$10.19$10.195,061,000——
2020-07-27$9.78$9.784,820,200——
2020-07-24$9.49$9.495,428,600——
2020-07-23$8.95$8.959,626,900——
2020-07-22$10.36$10.3613,836,800——
2020-07-21$8.95$8.956,164,400——
2020-07-20$9.33$9.3310,316,400——
2020-07-17$7.63$7.632,683,000——
2020-07-16$7.78$7.782,377,500——
2020-07-15$7.68$7.684,432,200——
2020-07-14$7.60$7.605,012,500——
2020-07-13$7.40$7.409,729,700——
2020-07-10$7.49$7.495,813,900——
2020-07-09$8.04$8.0420,649,400——
2020-07-08$7.88$7.8822,655,100——
2020-07-07$5.77$5.773,881,300——
2020-07-06$5.61$5.612,598,400——
2020-07-02$5.33$5.332,380,700——
2020-07-01$5.18$5.182,878,600——
2020-06-30$5.49$5.492,904,600——
2020-06-29$5.26$5.262,033,600——
2020-06-26$5.21$5.212,955,200——
2020-06-25$5.49$5.493,099,100——
2020-06-24$5.62$5.626,447,400——
2020-06-23$6.50$6.506,031,800——
2020-06-22$5.64$5.642,764,200——
2020-06-19$5.92$5.924,148,800——
2020-06-18$5.76$5.761,389,500——
2020-06-17$5.64$5.641,328,800——
2020-06-16$5.77$5.772,297,600——
2020-06-15$5.73$5.732,380,900——
2020-06-12$5.50$5.501,826,500——
2020-06-11$5.33$5.332,485,600——
2020-06-10$6.16$6.161,468,900——
2020-06-09$6.48$6.482,582,400——
2020-06-08$6.77$6.774,321,700——
2020-06-05$6.77$6.775,435,000——
2020-06-04$5.95$5.953,843,500——
2020-06-03$5.65$5.653,833,200——
2020-06-02$5.03$5.031,493,200——
2020-06-01$4.93$4.931,914,200——
2020-05-29$4.49$4.491,393,600——
2020-05-28$4.35$4.351,174,900——
2020-05-27$4.63$4.631,608,300——
2020-05-26$4.71$4.712,259,300——
2020-05-22$4.69$4.691,466,200——
2020-05-21$4.88$4.881,810,400——
2020-05-20$4.59$4.592,969,200——
2020-05-19$4.32$4.323,414,600——
2020-05-18$4.00$4.002,901,800——
2020-05-15$4.02$4.021,748,400——
2020-05-14$4.13$4.132,532,400——
2020-05-13$4.21$4.217,633,700——
2020-05-12$5.23$5.235,729,200——
2020-05-11$5.89$5.896,369,100——
2020-05-08$4.57$4.571,237,600——
2020-05-07$4.45$4.452,506,100——
2020-05-06$4.61$4.612,099,100——
2020-05-05$4.02$4.021,447,100——
2020-05-04$3.98$3.98787,800——
2020-05-01$3.86$3.861,835,900——
2020-04-30$4.39$4.391,516,200——
2020-04-29$4.51$4.512,027,500——
2020-04-28$4.56$4.562,166,400——
2020-04-27$4.43$4.432,357,300——
2020-04-24$4.21$4.211,259,400——
2020-04-23$4.05$4.052,199,400——
2020-04-22$3.91$3.91950,800——
2020-04-21$3.58$3.581,662,700——
2020-04-20$3.91$3.912,698,500——
2020-04-17$3.55$3.551,205,900——
2020-04-16$3.27$3.27916,400——
2020-04-15$3.29$3.29876,700——
2020-04-14$3.50$3.503,039,400——
2020-04-13$3.23$3.231,877,500——
2020-04-09$2.85$2.852,007,500——
2020-04-08$3.04$3.04957,900——
2020-04-07$2.80$2.801,055,700——
2020-04-06$2.93$2.931,357,000——
2020-04-03$2.58$2.58826,000——
2020-04-02$2.82$2.82861,900——
2020-04-01$2.73$2.73850,400——
2020-03-31$2.92$2.92963,800——
2020-03-30$3.12$3.12752,900——
2020-03-27$3.07$3.071,052,400——
2020-03-26$3.28$3.282,111,500——
2020-03-25$3.06$3.062,673,300——
2020-03-24$2.92$2.921,983,700——
2020-03-23$2.41$2.41832,400——
2020-03-20$2.33$2.331,901,500——
2020-03-19$2.59$2.591,183,500——
2020-03-18$2.39$2.391,176,700——
2020-03-17$2.68$2.681,897,800——
2020-03-16$2.57$2.571,582,600——
2020-03-13$2.83$2.831,551,700——
2020-03-12$2.50$2.502,281,200——
2020-03-11$2.86$2.862,655,100——
2020-03-10$3.20$3.201,876,300——
2020-03-09$3.15$3.151,992,300——
2020-03-06$3.70$3.701,937,200——
2020-03-05$3.97$3.971,159,100——
2020-03-04$4.02$4.021,210,100——
2020-03-03$3.84$3.841,718,100——
2020-03-02$3.99$3.992,060,800——
2020-02-28$4.11$4.112,325,500——
2020-02-27$4.15$4.153,901,400——
2020-02-26$4.07$4.075,634,400——
2020-02-25$3.99$3.999,189,200——
2020-02-24$5.52$5.523,319,300——
2020-02-21$5.88$5.882,328,100——
2020-02-20$6.20$6.205,053,900——
2020-02-19$5.80$5.802,226,900——
2020-02-18$5.72$5.722,330,200——
2020-02-14$5.90$5.903,960,000——
2020-02-13$5.33$5.332,219,500——
2020-02-12$5.52$5.523,560,000——
2020-02-11$5.65$5.653,925,300——
2020-02-10$5.24$5.242,143,000——
2020-02-07$5.20$5.202,796,700——
2020-02-06$5.47$5.472,395,200——
2020-02-05$5.58$5.582,458,400——
2020-02-04$5.64$5.642,621,000——
2020-02-03$5.64$5.645,770,300——
2020-01-31$6.00$6.002,634,400——
2020-01-30$6.02$6.024,100,000——
2020-01-29$6.50$6.503,651,500——
2020-01-28$7.10$7.102,277,000——
2020-01-27$7.33$7.334,314,300——
2020-01-24$8.28$8.284,918,400——
2020-01-23$8.39$8.396,255,500——
2020-01-22$8.13$8.139,184,300——
2020-01-21$8.38$8.385,953,800——
2020-01-17$7.24$7.2414,103,100——
2020-01-16$7.75$7.757,924,700——
2020-01-15$6.06$6.06645,900——
2020-01-14$6.14$6.14814,200——
2020-01-13$6.20$6.201,209,700——
2020-01-10$5.72$5.721,282,000——
2020-01-09$5.90$5.901,299,800——
2020-01-08$6.25$6.251,006,300——
2020-01-07$6.31$6.31564,400——
2020-01-06$6.40$6.401,168,200——
2020-01-03$6.51$6.511,422,500——
2020-01-02$6.60$6.601,779,800——