Gemfields Group Limited (FRA:5PH)
Germany · Delayed Price · Currency is EUR 0.0270
-0.0010 (-3.57%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:5PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.80% | - |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | - |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | - |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | - |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | - |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | - |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | - |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | - |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | - |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.07% | - |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | - |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | - |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | - |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | - |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 1 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -47.47% | - |
| Sep 4, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 59.68% | 5,278 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.50% | - |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | - |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | - |