Skip to main content
logo
Gemfields Group Limited (FRA:5PH)
Germany flag Germany · Delayed Price · Currency is EUR
0.0530
-0.0015 (-2.75%)
At close: Nov 28, 2025

Gemfields Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 24, 20250.060.060.060.060.06-6.87%-
Oct 23, 20250.070.070.070.070.07--
Oct 22, 20250.070.070.070.070.07-3.68%-
Oct 21, 20250.070.070.070.070.078.80%-
Oct 20, 20250.060.060.060.060.06-1.57%-
Oct 17, 20250.060.060.060.060.06-3.05%-
Oct 16, 20250.070.070.070.070.0721.30%-
Oct 15, 20250.050.050.050.050.05-14.29%-
Oct 14, 20250.060.060.060.060.062.44%-
Oct 13, 20250.060.060.060.060.06-2.38%-
Oct 10, 20250.060.060.060.060.06-5.26%-
Oct 9, 20250.070.070.070.070.074.72%-
Oct 8, 20250.060.060.060.060.06-3.79%-
Oct 7, 20250.070.070.070.070.0718.92%-
Oct 6, 20250.060.060.060.060.06-30.63%-
Oct 3, 20250.070.080.070.080.0820.30%4,000
Oct 2, 20250.070.070.070.070.0716.67%-
Oct 1, 20250.060.060.060.060.06--
Sep 30, 20250.060.060.060.060.06-16.18%-
Sep 29, 20250.070.070.070.070.0718.26%-
Sep 26, 20250.060.060.060.060.06-8.00%-
Sep 25, 20250.060.060.060.060.06-8.09%-
Sep 24, 20250.070.070.070.070.071.49%-
Sep 23, 20250.070.070.070.070.07-19.28%-
Sep 22, 20250.070.080.070.080.0871.13%11,000