Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 30.00
-0.60 (-1.96%)
At close: Sep 9, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 2,422 |
| Sep 8, 2025 | 28.80 | 30.40 | 28.80 | 30.20 | - | 4.14% | 2,422 |
| Sep 5, 2025 | 28.60 | 29.80 | 28.60 | 29.00 | - | -0.68% | 68 |
| Sep 4, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | - | -2.67% | 950 |
| Sep 3, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | - | 2.74% | 2,100 |
| Sep 2, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | - | -0.68% | 385 |
| Sep 1, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | - | 8.09% | 2,422 |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.86% | 6,631 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | 2,300 |
| Aug 27, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | - | 0.71% | 2,300 |
| Aug 26, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | - | 6.87% | 150 |
| Aug 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | 1,020 |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 3.15% | 5,475 |
| Aug 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 2.42% | 3,900 |
| Aug 20, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | - | -2.36% | 54 |
| Aug 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | 1,000 |
| Aug 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 0.79% | 319 |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | -1.56% | 60 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -3.76% | 60 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.75% | 3,500 |
| Aug 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.74% | 1,108 |
| Aug 11, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | - | 0.75% | 3,500 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.75% | 760 |
| Aug 7, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | - | 2.31% | 380 |
| Aug 6, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | - | 0.78% | 1,140 |
| Aug 5, 2025 | 24.20 | 25.80 | 24.20 | 25.80 | - | 9.32% | 960 |
| Aug 4, 2025 | 21.80 | 23.60 | 21.80 | 23.60 | - | 8.26% | 1,265 |
| Aug 1, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | - | 2.83% | 1,000 |
| Jul 31, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | - | -1.85% | 750 |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.92% | 470 |
| Jul 29, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | - | 3.81% | 1,050 |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | 20 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | - | -1.89% | 390 |
| Jul 24, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | - | -2.75% | 900 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 805 |
| Jul 22, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | - | 2.80% | 805 |
| Jul 21, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | - | 1.90% | 284 |
| Jul 18, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | - | 2.94% | 1,270 |
| Jul 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.97% | 6,865 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | - | -0.96% | 6,865 |
| Jul 15, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | - | 0.97% | 114 |
| Jul 14, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | - | 0.98% | 550 |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 100 |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.51% | 100 |
| Jul 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -7.01% | - |
| Jul 8, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | - | 4.90% | 475 |
| Jul 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 100 |
| Jul 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 50 |
| Jul 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.51% | - |
| Jul 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |