Skip to main content
Gemfields Group Limited (FRA:5PH)
Germany flag Germany · Delayed Price · Currency is EUR
0.0435
-0.0015 (-3.33%)
Last updated: Dec 5, 2025, 8:03 AM CET

Gemfields Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.050.050.050.050.05-2.17%-
Dec 3, 20250.050.050.050.050.05-23.33%-
Dec 2, 20250.040.060.040.060.0641.18%9,550
Dec 1, 20250.040.040.040.040.04-19.81%-
Nov 28, 20250.050.050.050.050.05-2.75%-
Nov 27, 20250.050.050.050.050.05-1.80%-
Nov 26, 20250.060.060.060.060.064.72%-
Nov 25, 20250.050.050.050.050.05-4.50%-
Nov 24, 20250.060.060.060.060.064.72%-
Nov 21, 20250.050.050.050.050.05--
Nov 20, 20250.050.050.050.050.05-2.75%-
Nov 19, 20250.050.050.050.050.051.87%-
Nov 18, 20250.050.050.050.050.05-5.31%-
Nov 17, 20250.060.060.060.060.063.67%-
Nov 14, 20250.050.050.050.050.05-6.03%-
Nov 13, 20250.060.060.060.060.061.75%-
Nov 12, 20250.060.060.060.060.06--
Nov 11, 20250.060.060.060.060.064.59%-
Nov 10, 20250.050.050.050.050.050.93%-
Nov 7, 20250.050.050.050.050.05-1.82%-
Nov 6, 20250.060.060.060.060.061.85%-
Nov 5, 20250.050.050.050.050.05--
Nov 4, 20250.050.050.050.050.05--
Nov 3, 20250.050.050.050.050.050.93%-
Oct 31, 20250.050.050.050.050.05-4.46%-
Oct 30, 20250.060.060.060.060.06--
Oct 29, 20250.060.060.060.060.064.67%-
Oct 28, 20250.050.050.050.050.05-11.57%-
Oct 27, 20250.060.060.060.060.06-0.82%-
Oct 24, 20250.060.060.060.060.06-6.87%-
Oct 23, 20250.070.070.070.070.07--
Oct 22, 20250.070.070.070.070.07-3.68%-
Oct 21, 20250.070.070.070.070.078.80%-
Oct 20, 20250.060.060.060.060.06-1.57%-
Oct 17, 20250.060.060.060.060.06-3.05%-
Oct 16, 20250.070.070.070.070.0721.30%-
Oct 15, 20250.050.050.050.050.05-14.29%-
Oct 14, 20250.060.060.060.060.062.44%-
Oct 13, 20250.060.060.060.060.06-2.38%-
Oct 10, 20250.060.060.060.060.06-5.26%-
Oct 9, 20250.070.070.070.070.074.72%-
Oct 8, 20250.060.060.060.060.06-3.79%-
Oct 7, 20250.070.070.070.070.0718.92%-
Oct 6, 20250.060.060.060.060.06-30.63%-
Oct 3, 20250.070.080.070.080.0820.30%4,000
Oct 2, 20250.070.070.070.070.0716.67%-
Oct 1, 20250.060.060.060.060.06--
Sep 30, 20250.060.060.060.060.06-16.18%-
Sep 29, 20250.070.070.070.070.0718.26%-
Sep 26, 20250.060.060.060.060.06-8.00%-
Sep 25, 20250.060.060.060.060.06-8.09%-
Sep 24, 20250.070.070.070.070.071.49%-
Sep 23, 20250.070.070.070.070.07-19.28%-
Sep 22, 20250.070.080.070.080.0871.13%11,000
Sep 19, 20250.050.050.050.050.05-3.00%-
Sep 18, 20250.050.050.050.050.05-15.97%-
Sep 17, 20250.060.060.060.060.06-8.46%-
Sep 16, 20250.070.070.070.070.07-0.76%-
Sep 15, 20250.070.070.070.070.0731.00%-
Sep 12, 20250.050.050.050.050.05-20.00%-
Sep 11, 20250.060.060.060.060.0628.87%-
Sep 10, 20250.050.050.050.050.05-23.62%-
Sep 9, 20250.060.060.060.060.06-2.31%-
Sep 8, 20250.070.070.070.070.075.69%-
Sep 5, 20250.060.060.060.060.06-8.21%-
Sep 4, 20250.070.070.070.070.076.35%-
Sep 3, 20250.060.060.060.060.06-4.55%-
Sep 2, 20250.070.070.070.070.075.60%-
Sep 1, 20250.060.060.060.060.060.81%-
Aug 29, 20250.060.060.060.060.06-2.36%-
Aug 28, 20250.060.060.060.060.06-3.05%-
Aug 27, 20250.070.070.070.070.077.38%-
Aug 26, 20250.060.060.060.060.06-0.81%-
Aug 25, 20250.060.060.060.060.061.65%-
Aug 22, 20250.060.060.060.060.06-1.63%-
Aug 21, 20250.060.060.060.060.06-6.82%-
Aug 20, 20250.070.070.070.070.07--
Aug 19, 20250.070.070.070.070.071.54%-
Aug 18, 20250.070.070.070.070.070.78%-
Aug 15, 20250.060.060.060.060.06-1.53%-
Aug 14, 20250.070.070.070.070.073.15%-
Aug 13, 20250.060.060.060.060.06-1.55%-
Aug 12, 20250.060.060.060.060.065.74%-
Aug 11, 20250.060.060.060.060.06-0.81%-
Aug 8, 20250.060.060.060.060.06-6.82%-
Aug 7, 20250.070.070.070.070.07-2.94%-
Aug 6, 20250.070.070.070.070.072.26%-
Aug 5, 20250.070.070.070.070.0714.66%-
Aug 4, 20250.060.060.060.060.06-1.69%-
Aug 1, 20250.060.060.060.060.0624.21%-
Jul 31, 20250.050.050.050.050.05-16.67%-
Jul 30, 20250.060.060.060.060.06-5.00%-
Jul 29, 20250.060.060.060.060.062.56%-
Jul 28, 20250.060.060.060.060.061.74%-
Jul 25, 20250.060.060.060.060.06-7.26%-
Jul 24, 20250.060.060.060.060.063.33%-
Jul 23, 20250.060.060.060.060.06-0.83%-
Jul 22, 20250.060.060.060.060.06-0.82%-
Jul 21, 20250.060.060.060.060.065.17%-
Jul 18, 20250.060.060.060.060.06-7.20%-