Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 32.40
-1.00 (-2.99%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:EDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 32.40 | 32.60 | 32.20 | 32.60 | - | -0.61% | 100 |
| Jun 2, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -0.61% | 100 |
| Jun 1, 2026 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -2.94% | 380 |
| May 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| May 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| May 27, 2026 | 34.80 | 34.80 | 34.00 | 34.40 | 34.40 | -1.15% | 190 |
| May 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | 117 |
| May 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| May 22, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.75% | 30 |
| May 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | 4 |
| May 20, 2026 | 33.20 | 34.80 | 33.20 | 34.80 | 34.80 | 1.75% | 201 |
| May 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | 586 |
| May 18, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | -2.76% | 586 |
| May 15, 2026 | 37.00 | 37.20 | 36.20 | 36.20 | 36.20 | -3.21% | 142 |
| May 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| May 12, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | 0.53% | 250 |
| May 11, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -3.09% | 100 |
| May 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| May 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| May 6, 2026 | 36.00 | 39.20 | 36.00 | 39.20 | 39.20 | 12.00% | 300 |
| May 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| May 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.02% | - |
| Apr 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | 50 |
| Apr 29, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -4.74% | 82 |
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | 50 |
| Apr 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 600 |
| Apr 24, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.67% | 36 |
| Apr 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| Apr 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.37% | 250 |
| Apr 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Apr 20, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 4.52% | 240 |
| Apr 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Apr 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Apr 15, 2026 | 42.20 | 42.20 | 40.60 | 40.60 | 40.60 | -3.33% | 37 |
| Apr 14, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | -0.47% | 75 |
| Apr 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | 5 |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Apr 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.96% | - |
| Apr 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Apr 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Apr 2, 2026 | 39.00 | 40.40 | 39.00 | 40.00 | 40.00 | 2.04% | 374 |
| Apr 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Mar 31, 2026 | 37.40 | 38.40 | 37.40 | 37.80 | 37.80 | 3.85% | 835 |
| Mar 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Mar 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Mar 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Mar 24, 2026 | 33.60 | 35.40 | 33.60 | 35.40 | 35.40 | 6.63% | 185 |
| Mar 23, 2026 | 29.80 | 33.20 | 29.80 | 33.20 | 33.20 | - | 465 |