Gem Diamonds Limited (FRA:ZVW)
Germany · Delayed Price · Currency is EUR 0.0296
-0.0006 (-1.99%)
Last updated: Feb 23, 2026, 8:11 AM CET
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -44.74% | - |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.58% | - |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 55.00% | - |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.53% | - |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.62% | - |
| Jan 8, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 69.16% | 100,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.90% | - |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.03% | - |
| Jan 5, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 24.85% | 5,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 25,000 |
| Dec 30, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 1.99% | 14,830 |
| Dec 29, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -23.74% | 50,000 |
| Dec 23, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 36.55% | 245 |
| Dec 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.51% | 8,490 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.73% | - |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.17% | - |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.63% | - |
| Dec 16, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 66.67% | 182,578 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | - |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.45% | - |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.48% | 2,000 |
| Dec 10, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 82.61% | 19,221 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.14% | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.70% | - |