Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 45.60
+1.30 (2.93%)
At close: Feb 20, 2026
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Feb 19, 2026 | 45.20 | 45.20 | 44.40 | 44.40 | 44.40 | - | 186 |
| Feb 18, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 3.74% | 100 |
| Feb 17, 2026 | 44.20 | 44.20 | 42.80 | 42.80 | 42.80 | -4.46% | 238 |
| Feb 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Feb 13, 2026 | 44.20 | 45.80 | 43.80 | 45.80 | 45.80 | -2.55% | 1,550 |
| Feb 12, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -1.26% | 100 |
| Feb 11, 2026 | 46.60 | 47.80 | 46.60 | 47.60 | 47.60 | 5.31% | 150 |
| Feb 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.66% | - |
| Feb 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Feb 5, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -6.19% | 205 |
| Feb 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | 3 |
| Feb 3, 2026 | 44.40 | 44.40 | 43.80 | 44.20 | 44.20 | 11.62% | 367 |
| Feb 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -5.26% | 163 |
| Jan 30, 2026 | 45.20 | 45.20 | 41.80 | 41.80 | 41.80 | -13.28% | 1,390 |
| Jan 29, 2026 | 53.00 | 53.00 | 47.60 | 48.20 | 48.20 | -3.60% | 5,931 |
| Jan 28, 2026 | 47.20 | 50.00 | 47.20 | 50.00 | 50.00 | 7.30% | 935 |
| Jan 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Jan 26, 2026 | 45.40 | 47.80 | 45.40 | 47.80 | 47.80 | 6.70% | 1,380 |
| Jan 23, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.82% | 150 |
| Jan 22, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.90% | 150 |
| Jan 21, 2026 | 45.80 | 47.20 | 44.40 | 44.40 | 44.40 | -0.89% | 2,877 |
| Jan 20, 2026 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | 3.23% | 1,400 |
| Jan 19, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 3.33% | 150 |
| Jan 16, 2026 | 42.40 | 42.80 | 42.00 | 42.00 | 42.00 | -0.94% | 455 |
| Jan 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Jan 14, 2026 | 43.00 | 44.00 | 42.20 | 42.20 | 42.20 | 4.46% | 1,900 |
| Jan 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Jan 12, 2026 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | 5.61% | 75 |
| Jan 9, 2026 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 3.16% | 1,400 |
| Jan 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Jan 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Jan 6, 2026 | 37.40 | 39.20 | 37.40 | 39.20 | 39.20 | 2.62% | 500 |
| Jan 5, 2026 | 37.40 | 38.60 | 37.40 | 38.20 | 38.20 | 4.95% | 762 |
| Jan 2, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | -4.71% | 610 |
| Dec 30, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 3.80% | 250 |
| Dec 29, 2025 | 38.60 | 38.60 | 36.80 | 36.80 | 36.80 | -6.12% | 250 |
| Dec 23, 2025 | 39.40 | 39.80 | 39.20 | 39.20 | 39.20 | -1.01% | 1,011 |
| Dec 22, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | 2.06% | 254 |
| Dec 19, 2025 | 37.00 | 39.20 | 37.00 | 38.80 | 38.80 | 3.74% | 154 |
| Dec 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Dec 17, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | 250 |
| Dec 16, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | -1.06% | 325 |
| Dec 15, 2025 | 37.00 | 37.80 | 37.00 | 37.60 | 37.60 | 2.17% | 740 |
| Dec 12, 2025 | 37.80 | 37.80 | 36.60 | 36.80 | 36.80 | -5.15% | 500 |
| Dec 11, 2025 | 36.20 | 38.80 | 36.20 | 38.80 | 38.80 | 7.18% | 825 |
| Dec 10, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | -2.16% | 750 |
| Dec 9, 2025 | 34.60 | 37.00 | 34.60 | 37.00 | 37.00 | 2.21% | 750 |
| Dec 8, 2025 | 36.20 | 36.20 | 35.80 | 36.20 | 36.20 | -3.21% | 1,500 |