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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.53$3.531,762,500——
2023-12-28$3.82$3.821,163,400——
2023-12-27$3.77$3.771,760,900——
2023-12-26$3.81$3.811,634,100——
2023-12-22$3.82$3.821,130,500——
2023-12-21$3.88$3.881,258,400——
2023-12-20$3.66$3.663,991,400——
2023-12-19$3.87$3.872,669,000——
2023-12-18$3.61$3.611,742,700——
2023-12-15$3.47$3.471,862,100——
2023-12-14$3.52$3.522,158,500——
2023-12-13$3.46$3.461,707,600——
2023-12-12$3.35$3.351,300,200——
2023-12-11$3.39$3.391,526,300——
2023-12-08$3.68$3.681,343,600——
2023-12-07$3.64$3.641,576,300——
2023-12-06$3.62$3.621,620,400——
2023-12-05$3.56$3.561,147,600——
2023-12-04$3.61$3.612,391,600——
2023-12-01$3.71$3.712,605,400——
2023-11-30$3.39$3.393,274,200——
2023-11-29$3.72$3.722,628,900——
2023-11-28$3.75$3.753,219,200——
2023-11-27$3.45$3.453,256,900——
2023-11-24$3.11$3.11574,900——
2023-11-22$3.18$3.183,008,500——
2023-11-21$2.85$2.851,725,700——
2023-11-20$2.89$2.891,317,200——
2023-11-17$2.90$2.901,608,300——
2023-11-16$2.69$2.69913,300——
2023-11-15$2.81$2.812,270,500——
2023-11-14$2.64$2.641,739,300——
2023-11-13$2.51$2.51631,700——
2023-11-10$2.53$2.53828,500——
2023-11-09$2.56$2.56709,600——
2023-11-08$2.73$2.73909,800——
2023-11-07$2.72$2.72731,900——
2023-11-06$2.61$2.61736,200——
2023-11-03$2.70$2.701,654,300——
2023-11-02$2.64$2.641,101,500——
2023-11-01$2.43$2.43516,900——
2023-10-31$2.46$2.46808,300——
2023-10-30$2.37$2.37663,700——
2023-10-27$2.31$2.31797,100——
2023-10-26$2.30$2.30805,000——
2023-10-25$2.29$2.29821,100——
2023-10-24$2.42$2.421,044,900——
2023-10-23$2.30$2.301,172,400——
2023-10-20$2.32$2.321,431,900——
2023-10-19$2.35$2.351,523,000——
2023-10-18$2.45$2.45897,800——
2023-10-17$2.60$2.60998,500——
2023-10-16$2.65$2.65908,800——
2023-10-13$2.50$2.50888,800——
2023-10-12$2.60$2.60698,700——
2023-10-11$2.65$2.65846,200——
2023-10-10$2.64$2.641,979,800——
2023-10-09$2.76$2.76731,800——
2023-10-06$2.73$2.731,142,200——
2023-10-05$2.56$2.561,665,900——
2023-10-04$2.88$2.882,087,900——
2023-10-03$2.78$2.781,901,700——
2023-10-02$2.86$2.863,516,900——
2023-09-29$2.64$2.641,856,100——
2023-09-28$2.44$2.441,796,800——
2023-09-27$2.32$2.321,917,600——
2023-09-26$2.43$2.431,021,400——
2023-09-25$2.44$2.44746,400——
2023-09-22$2.40$2.40875,500——
2023-09-21$2.41$2.411,354,100——
2023-09-20$2.47$2.472,569,500——
2023-09-19$2.66$2.66855,800——
2023-09-18$2.68$2.681,168,400——
2023-09-15$2.80$2.80899,900——
2023-09-14$2.87$2.871,488,900——
2023-09-13$2.83$2.83740,400——
2023-09-12$2.83$2.831,136,800——
2023-09-11$2.91$2.911,159,700——
2023-09-08$2.77$2.771,056,400——
2023-09-07$2.86$2.861,133,500——
2023-09-06$2.95$2.95796,700——
2023-09-05$3.02$3.02900,900——
2023-09-01$3.12$3.121,060,300——
2023-08-31$3.07$3.071,362,100——
2023-08-30$3.09$3.09994,300——
2023-08-29$3.08$3.081,383,000——
2023-08-28$2.97$2.97827,200——
2023-08-25$2.99$2.991,276,500——
2023-08-24$2.93$2.931,285,500——
2023-08-23$3.09$3.09995,200——
2023-08-22$3.04$3.041,998,800——
2023-08-21$3.08$3.081,734,500——
2023-08-18$3.00$3.001,976,400——
2023-08-17$3.06$3.061,376,600——
2023-08-16$3.05$3.052,364,200——
2023-08-15$3.09$3.094,123,000——
2023-08-14$3.72$3.721,645,500——
2023-08-11$3.79$3.79934,400——
2023-08-10$3.88$3.881,006,000——
2023-08-09$3.92$3.92884,200——
2023-08-08$4.09$4.09968,700——
2023-08-07$4.09$4.091,581,600——
2023-08-04$4.16$4.161,413,800——
2023-08-03$4.33$4.331,802,300——
2023-08-02$4.43$4.431,989,300——
2023-08-01$4.75$4.752,113,700——
2023-07-31$4.89$4.894,312,300——
2023-07-28$4.27$4.271,399,100——
2023-07-27$4.04$4.041,353,000——
2023-07-26$4.29$4.29678,800——
2023-07-25$4.18$4.181,426,400——
2023-07-24$4.26$4.261,049,800——
2023-07-21$4.26$4.26900,800——
2023-07-20$4.18$4.181,454,900——
2023-07-19$4.48$4.481,527,300——
2023-07-18$4.35$4.351,734,900——
2023-07-17$4.40$4.401,742,400——
2023-07-14$4.13$4.131,860,700——
2023-07-13$4.33$4.332,404,400——
2023-07-12$4.37$4.373,164,400——
2023-07-11$4.24$4.242,771,400——
2023-07-10$4.10$4.104,286,200——
2023-07-07$3.69$3.691,392,600——
2023-07-06$3.41$3.411,866,100——
2023-07-05$3.72$3.722,001,300——
2023-07-03$3.76$3.761,689,600——
2023-06-30$3.42$3.421,277,400——
2023-06-29$3.37$3.371,135,100——
2023-06-28$3.44$3.441,332,900——
2023-06-27$3.25$3.25898,800——
2023-06-26$3.20$3.20989,200——
2023-06-23$3.25$3.25799,400——
2023-06-22$3.33$3.331,189,700——
2023-06-21$3.24$3.241,582,900——
2023-06-20$3.34$3.342,070,700——
2023-06-16$3.67$3.672,411,100——
2023-06-15$3.83$3.832,520,300——
2023-06-14$3.63$3.632,225,900——
2023-06-13$3.65$3.651,277,800——
2023-06-12$3.53$3.531,022,200——
2023-06-09$3.48$3.482,260,100——
2023-06-08$3.47$3.471,618,700——
2023-06-07$3.57$3.572,457,500——
2023-06-06$3.56$3.562,222,600——
2023-06-05$3.31$3.312,062,900——
2023-06-02$3.26$3.263,556,100——
2023-06-01$2.90$2.902,634,500——
2023-05-31$2.79$2.791,171,200——
2023-05-30$2.75$2.751,563,300——
2023-05-26$2.73$2.731,280,800——
2023-05-25$2.75$2.752,124,300——
2023-05-24$2.85$2.852,226,000——
2023-05-23$2.96$2.964,875,100——
2023-05-22$3.17$3.172,743,200——
2023-05-19$2.83$2.831,287,700——
2023-05-18$2.93$2.931,480,100——
2023-05-17$2.90$2.902,487,000——
2023-05-16$2.73$2.731,259,600——
2023-05-15$2.86$2.862,259,700——
2023-05-12$2.71$2.711,577,400——
2023-05-11$2.86$2.861,065,400——
2023-05-10$3.00$3.002,424,900——
2023-05-09$2.87$2.87875,300——
2023-05-08$2.91$2.911,618,600——
2023-05-05$2.85$2.851,127,400——
2023-05-04$2.77$2.771,104,300——
2023-05-03$2.71$2.711,245,200——
2023-05-02$2.72$2.721,904,100——
2023-05-01$2.71$2.71982,200——
2023-04-28$2.82$2.82988,600——
2023-04-27$2.77$2.772,458,900——
2023-04-26$2.55$2.552,467,700——
2023-04-25$2.68$2.681,924,400——
2023-04-24$2.82$2.821,694,900——
2023-04-21$2.92$2.921,172,500——
2023-04-20$2.96$2.961,209,900——
2023-04-19$3.07$3.07754,000——
2023-04-18$3.05$3.051,552,300——
2023-04-17$3.01$3.011,047,300——
2023-04-14$2.95$2.951,465,100——
2023-04-13$2.99$2.991,837,900——
2023-04-12$2.88$2.883,095,800——
2023-04-11$3.10$3.101,383,500——
2023-04-10$3.10$3.101,416,200——
2023-04-06$3.02$3.021,566,600——
2023-04-05$3.01$3.011,209,600——
2023-04-04$3.23$3.231,362,200——
2023-04-03$3.22$3.22821,600——
2023-03-31$3.29$3.291,903,700——
2023-03-30$3.08$3.081,299,000——
2023-03-29$3.08$3.082,492,000——
2023-03-28$2.89$2.892,085,900——
2023-03-27$2.98$2.981,852,600——
2023-03-24$3.05$3.051,239,400——
2023-03-23$3.08$3.081,721,600——
2023-03-22$3.14$3.141,936,400——
2023-03-21$3.29$3.292,819,600——
2023-03-20$2.96$2.961,705,600——
2023-03-17$3.02$3.021,621,900——
2023-03-16$3.12$3.121,761,500——
2023-03-15$3.09$3.091,531,500——
2023-03-14$3.09$3.091,488,900——
2023-03-13$3.14$3.143,258,000——
2023-03-10$2.97$2.973,145,000——
2023-03-09$3.10$3.102,351,900——
2023-03-08$3.27$3.271,162,700——
2023-03-07$3.31$3.311,125,900——
2023-03-06$3.40$3.401,895,200——
2023-03-03$3.44$3.441,519,100——
2023-03-02$3.25$3.251,881,500——
2023-03-01$3.17$3.171,739,800——
2023-02-28$3.37$3.37957,800——
2023-02-27$3.36$3.361,227,800——
2023-02-24$3.32$3.321,867,500——
2023-02-23$3.47$3.471,643,500——
2023-02-22$3.48$3.481,719,900——
2023-02-21$3.47$3.472,110,000——
2023-02-17$3.60$3.603,351,000——
2023-02-16$3.69$3.696,393,200——
2023-02-15$4.18$4.184,537,300——
2023-02-14$3.82$3.822,327,700——
2023-02-13$3.77$3.772,000,800——
2023-02-10$3.72$3.722,657,600——
2023-02-09$3.91$3.912,037,900——
2023-02-08$4.12$4.121,529,100——
2023-02-07$4.22$4.223,449,400——
2023-02-06$4.42$4.421,791,800——
2023-02-03$4.62$4.622,612,300——
2023-02-02$4.90$4.906,134,000——
2023-02-01$4.41$4.412,532,700——
2023-01-31$4.20$4.201,576,500——
2023-01-30$3.98$3.981,611,100——
2023-01-27$4.28$4.282,924,300——
2023-01-26$4.06$4.062,762,900——
2023-01-25$3.94$3.941,745,300——
2023-01-24$3.95$3.951,669,200——
2023-01-23$4.15$4.152,921,000——
2023-01-20$4.00$4.001,422,900——
2023-01-19$3.74$3.741,893,000——
2023-01-18$3.98$3.983,122,300——
2023-01-17$4.38$4.383,066,100——
2023-01-13$4.02$4.022,461,800——
2023-01-12$4.01$4.011,775,800——
2023-01-11$3.89$3.892,563,500——
2023-01-10$3.63$3.631,777,700——
2023-01-09$3.54$3.542,252,900——
2023-01-06$3.39$3.391,708,400——
2023-01-05$3.40$3.401,809,400——
2023-01-04$3.41$3.412,623,800——
2023-01-03$3.12$3.123,133,700——