Gem Diamonds Limited (FRA:ZVW)
Germany · Delayed Price · Currency is EUR 0.0356
+0.0010 (2.89%)
At close: Mar 27, 2026
FRA:ZVW 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 | 2.89% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.35% | - |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.87% | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.98% | - |
| Mar 23, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 53.13% | 59,777 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.43% | - |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.06% | - |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.12% | - |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.87% | - |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.75% | - |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.85% | - |
| Mar 12, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 53.65% | 10,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.92% | - |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.81% | - |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.20% | - |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.43% | - |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.21% | - |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.73% | - |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.50% | - |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.27% | - |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.04% | - |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.25% | - |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.05% | - |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.99% | - |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.66% | - |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.01% | - |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.05% | - |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.80% | - |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.73% | - |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.84% | - |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.22% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.35% | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.27% | - |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.19% | - |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -43.04% | - |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -18.56% | 137,430 |
| Feb 4, 2026 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | 179.81% | 57,305 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.85% | 2,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.42% | - |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.00% | - |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | - |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.23% | - |
| Jan 23, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 99.00% | 10,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.94% | - |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.95% | - |