Gemfields Group Limited (FRA:5PH)
Germany · Delayed Price · Currency is EUR 0.0400
-0.0065 (-13.98%)
At close: Mar 27, 2026
FRA:5PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.98% | - |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.33% | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | - |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.11% | - |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.10% | - |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.02% | - |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | - |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.03% | - |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.13% | - |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.03% | - |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.04% | - |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.03% | - |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.06% | - |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.22% | - |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | 10,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 25.77% | - |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.02% | - |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.97% | - |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.00% | - |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | - |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.01% | - |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.88% | - |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.96% | - |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | - |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | - |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.03% | - |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.11% | - |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.06% | - |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.02% | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | - |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.15% | - |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.38% | - |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.69% | - |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.63% | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.87% | - |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.01% | - |