Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 34.40
0.00 (0.00%)
At close: Sep 26, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 2.91% | 968 |
| Sep 26, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | - | 190 |
| Sep 25, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | - | 405 |
| Sep 24, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -4.44% | 430 |
| Sep 23, 2025 | 36.20 | 36.20 | 35.60 | 36.00 | 36.00 | 2.27% | 1,340 |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 6.67% | 655 |
| Sep 19, 2025 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 3.13% | 655 |
| Sep 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | 280 |
| Sep 17, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -5.42% | 700 |
| Sep 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 371 |
| Sep 15, 2025 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 3.13% | 1,300 |
| Sep 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 196 |
| Sep 11, 2025 | 31.40 | 31.80 | 31.00 | 31.80 | 31.46 | 1.92% | 2,266 |
| Sep 10, 2025 | 30.40 | 31.20 | 30.40 | 31.20 | 30.87 | 3.31% | 1,937 |
| Sep 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.88 | - | 3 |
| Sep 8, 2025 | 28.80 | 30.40 | 28.80 | 30.20 | 29.88 | 4.14% | 6,257 |
| Sep 5, 2025 | 28.60 | 29.80 | 28.60 | 29.00 | 28.69 | -0.68% | 1,366 |
| Sep 4, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 28.89 | -2.67% | 2,979 |
| Sep 3, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 29.68 | 2.74% | 5,603 |
| Sep 2, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 28.89 | -0.68% | 4,425 |
| Sep 1, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.09 | 8.09% | 5,619 |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | -2.86% | 675 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | -0.71% | 290 |
| Aug 27, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.90 | 0.71% | - |
| Aug 26, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.70 | 6.87% | 1,113 |
| Aug 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | - | 1,773 |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | 3.15% | - |
| Aug 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 2.42% | 722 |
| Aug 20, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.54 | -2.36% | 208 |
| Aug 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | 3,840 |
| Aug 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 0.79% | 40 |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | -1.56% | 452 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | -3.76% | 3,484 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.32 | -0.75% | 1,100 |
| Aug 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | -0.74% | 1,920 |
| Aug 11, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 26.71 | 0.75% | 8,306 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | 0.75% | 6,778 |
| Aug 7, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.32 | 2.31% | 4,510 |
| Aug 6, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.72 | 0.78% | 7,105 |
| Aug 5, 2025 | 24.20 | 25.80 | 24.20 | 25.80 | 25.53 | 9.32% | 7,019 |
| Aug 4, 2025 | 21.80 | 23.60 | 21.80 | 23.60 | 23.35 | 8.26% | 6,616 |
| Aug 1, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.57 | 2.83% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.98 | -1.85% | 1,545 |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | -0.92% | 108 |
| Jul 29, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.57 | 3.81% | 3,155 |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 0.96% | 1,160 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.58 | -1.89% | 3,242 |
| Jul 24, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 20.98 | -2.75% | 2,932 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -0.91% | 2,725 |
| Jul 22, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 21.77 | 2.80% | 4,750 |