Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 36.40
-0.90 (-2.41%)
Last updated: Dec 2, 2025, 8:15 AM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -2.67% | 65 |
| Dec 1, 2025 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | 6.25% | 700 |
| Nov 28, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.68% | 50 |
| Nov 27, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -3.24% | 750 |
| Nov 26, 2025 | 34.60 | 37.20 | 34.60 | 37.00 | 37.00 | 5.71% | 2,887 |
| Nov 25, 2025 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | 0.57% | 700 |
| Nov 24, 2025 | 32.20 | 34.80 | 32.20 | 34.80 | 34.80 | 2.96% | 1,610 |
| Nov 21, 2025 | 32.40 | 33.80 | 32.20 | 33.80 | 33.80 | 2.42% | 810 |
| Nov 20, 2025 | 34.80 | 34.80 | 33.00 | 33.00 | 33.00 | -5.71% | 400 |
| Nov 19, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 8.02% | 750 |
| Nov 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -7.95% | - |
| Nov 17, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 0.57% | 156 |
| Nov 14, 2025 | 34.20 | 35.20 | 34.20 | 35.00 | 35.00 | -2.23% | 300 |
| Nov 13, 2025 | 36.60 | 37.80 | 35.80 | 35.80 | 35.80 | -4.28% | 2,835 |
| Nov 12, 2025 | 36.40 | 37.40 | 35.20 | 37.40 | 37.40 | 3.89% | 1,880 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 10, 2025 | 34.60 | 36.20 | 34.60 | 36.20 | 36.20 | 9.70% | 2,400 |
| Nov 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 5, 2025 | 31.40 | 33.40 | 31.40 | 33.40 | 33.40 | 7.74% | 400 |
| Nov 4, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -6.06% | 200 |
| Nov 3, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.79% | 300 |
| Oct 31, 2025 | 33.20 | 34.00 | 33.20 | 33.60 | 33.60 | 1.82% | 132 |
| Oct 30, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | -2.94% | 2,000 |
| Oct 29, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 450 |
| Oct 28, 2025 | 31.00 | 33.00 | 30.60 | 33.00 | 33.00 | 0.61% | 2,871 |
| Oct 27, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | -6.82% | 100 |
| Oct 24, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | 400 |
| Oct 23, 2025 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 12.90% | 210 |
| Oct 22, 2025 | 33.20 | 33.40 | 31.00 | 31.00 | 31.00 | -7.19% | 2,340 |
| Oct 21, 2025 | 37.60 | 37.60 | 33.40 | 33.40 | 33.40 | -11.64% | 1,930 |
| Oct 20, 2025 | 37.40 | 37.80 | 36.00 | 37.80 | 37.80 | 2.72% | 1,580 |
| Oct 17, 2025 | 39.60 | 39.60 | 36.80 | 36.80 | 36.80 | -8.00% | 3,218 |
| Oct 16, 2025 | 37.40 | 40.00 | 37.40 | 40.00 | 40.00 | 6.95% | 1,407 |
| Oct 15, 2025 | 36.20 | 37.40 | 36.20 | 37.40 | 37.40 | 3.31% | 400 |
| Oct 14, 2025 | 38.20 | 38.20 | 36.20 | 36.20 | 36.20 | -4.23% | 1,936 |
| Oct 13, 2025 | 35.80 | 37.80 | 35.60 | 37.80 | 37.80 | 8.00% | 504 |
| Oct 10, 2025 | 34.40 | 35.00 | 33.60 | 35.00 | 35.00 | 1.16% | 2,850 |
| Oct 9, 2025 | 36.60 | 36.80 | 34.60 | 34.60 | 34.60 | -7.49% | 280 |
| Oct 8, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 2.75% | 524 |
| Oct 7, 2025 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | 0.55% | 150 |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | 235 |
| Oct 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 2, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -0.56% | 1,390 |
| Oct 1, 2025 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | -1.10% | 1,575 |
| Sep 30, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 2.26% | 122 |
| 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 |