Skip to main content
logo
Gemfields Group Limited (FRA:5PH)
Germany flag Germany · Delayed Price · Currency is EUR
0.0505
+0.0005 (1.00%)
At close: Feb 20, 2026

Gemfields Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.050.050.050.050.051.00%-
Feb 19, 20260.050.050.050.050.05-1.96%-
Feb 18, 20260.050.050.050.050.054.08%-
Feb 17, 20260.050.050.050.050.05-1.01%-
Feb 16, 20260.050.050.050.050.05-3.88%-
Feb 13, 20260.050.050.050.050.05-0.96%-
Feb 12, 20260.050.050.050.050.056.12%-
Feb 11, 20260.050.050.050.050.052.08%-
Feb 10, 20260.050.050.050.050.05-1.03%-
Feb 9, 20260.050.050.050.050.052.11%-
Feb 6, 20260.050.050.050.050.05-2.06%-
Feb 5, 20260.050.050.050.050.05-1.02%-
Feb 4, 20260.050.050.050.050.05-3.92%-
Feb 3, 20260.050.050.050.050.055.15%-
Feb 2, 20260.050.050.050.050.05-25.38%-
Jan 30, 20260.070.070.070.070.07--
Jan 29, 20260.070.070.070.070.07--
Jan 28, 20260.070.070.070.070.073.17%-
Jan 27, 20260.060.060.060.060.06--
Jan 26, 20260.060.060.060.060.067.69%-
Jan 23, 20260.060.060.060.060.06--
Jan 22, 20260.060.060.060.060.062.63%-
Jan 21, 20260.060.060.060.060.06-0.87%-
Jan 20, 20260.060.060.060.060.06--
Jan 19, 20260.060.060.060.060.06-29.01%-
Jan 16, 20260.070.080.070.080.0839.66%30,267
Jan 15, 20260.060.060.060.060.06--
Jan 14, 20260.060.060.060.060.0622.11%-
Jan 13, 20260.050.050.050.050.05-17.39%-
Jan 12, 20260.060.060.060.060.06--
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%-