Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 35.30
+1.80 (5.37%)
At close: Oct 23, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,224 |
| 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 | - | 6,694 |
| Sep 24, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -4.44% | 1,110 |
| 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 |