Skip to main content
logo
Gemfields Group Limited (FRA:5PH)
Germany flag Germany · Delayed Price · Currency is EUR
0.0585
-0.0005 (-0.85%)
At close: Jan 2, 2026

Gemfields Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.060.060.060.060.06-28.57%-
Jan 8, 20260.060.080.060.080.0840.00%568
Jan 7, 20260.060.060.060.060.06-0.86%-
Jan 6, 20260.060.060.060.060.06-0.85%-
Jan 5, 20260.060.060.060.060.06--
Jan 2, 20260.060.060.060.060.06-0.85%-
Dec 30, 20250.060.060.060.060.06--
Dec 29, 20250.060.060.060.060.06--
Dec 23, 20250.060.060.060.060.06--
Dec 22, 20250.060.060.060.060.06--
Dec 19, 20250.060.060.060.060.06--
Dec 18, 20250.060.060.060.060.06--
Dec 17, 20250.060.060.060.060.06-1.67%-
Dec 16, 20250.060.060.060.060.061.69%15,000
Dec 15, 20250.060.060.060.060.06--
Dec 12, 20250.060.060.060.060.06-20.81%-
Dec 11, 20250.040.070.040.070.0746.08%1,973
Dec 10, 20250.050.050.050.050.050.99%-
Dec 9, 20250.050.050.050.050.05--
Dec 8, 20250.050.050.050.050.0516.09%-
Dec 5, 20250.040.040.040.040.04-3.33%-
Dec 4, 20250.050.050.050.050.05-2.17%-
Dec 3, 20250.050.050.050.050.05-23.33%-
Dec 2, 20250.040.060.040.060.0641.18%9,550
Dec 1, 20250.040.040.040.040.04-19.81%-
Nov 28, 20250.050.050.050.050.05-2.75%-
Nov 27, 20250.050.050.050.050.05-1.80%-
Nov 26, 20250.060.060.060.060.064.72%-
Nov 25, 20250.050.050.050.050.05-4.50%-
Nov 24, 20250.060.060.060.060.064.72%-
Nov 21, 20250.050.050.050.050.05--
Nov 20, 20250.050.050.050.050.05-2.75%-
Nov 19, 20250.050.050.050.050.051.87%-
Nov 18, 20250.050.050.050.050.05-5.31%-
Nov 17, 20250.060.060.060.060.063.67%-
Nov 14, 20250.050.050.050.050.05-6.03%-
Nov 13, 20250.060.060.060.060.061.75%-
Nov 12, 20250.060.060.060.060.06--
Nov 11, 20250.060.060.060.060.064.59%-
Nov 10, 20250.050.050.050.050.050.93%-
Nov 7, 20250.050.050.050.050.05-1.82%-
Nov 6, 20250.060.060.060.060.061.85%-
Nov 5, 20250.050.050.050.050.05--
Nov 4, 20250.050.050.050.050.05--
Nov 3, 20250.050.050.050.050.050.93%-
Oct 31, 20250.050.050.050.050.05-4.46%-
Oct 30, 20250.060.060.060.060.06--
Oct 29, 20250.060.060.060.060.064.67%-
Oct 28, 20250.050.050.050.050.05-11.57%-
Oct 27, 20250.060.060.060.060.06-0.82%-