Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 38.10
-1.50 (-3.79%)
Last updated: Apr 23, 2026, 5:10 PM CET
FRA:EDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 37.40 | 38.40 | 37.40 | 38.10 | - | -3.30% | 2,164 |
| 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 |
| Mar 20, 2026 | 34.60 | 34.60 | 33.20 | 33.20 | 33.20 | -9.78% | 13 |
| Mar 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | 240 |
| Mar 18, 2026 | 40.00 | 40.00 | 37.60 | 37.60 | 37.60 | -6.93% | 2,878 |
| Mar 17, 2026 | 40.40 | 41.20 | 40.40 | 40.40 | 40.40 | -0.49% | 200 |
| Mar 16, 2026 | 39.80 | 40.60 | 39.60 | 40.60 | 40.60 | -4.25% | 2,283 |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Mar 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.85 | -5.43% | - |
| Mar 11, 2026 | 43.20 | 44.20 | 43.20 | 44.20 | 43.20 | -0.90% | 195 |
| Mar 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.59 | 7.73% | - |
| Mar 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.46 | -1.43% | - |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.05 | -3.67% | - |
| Mar 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.61 | -0.46% | 22 |
| Mar 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.81 | -2.67% | - |
| Mar 3, 2026 | 47.80 | 47.80 | 44.40 | 45.00 | 43.98 | -15.89% | 389 |
| Mar 2, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 52.29 | 9.18% | 540 |
| Feb 27, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 47.89 | 0.82% | 450 |
| Feb 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.50 | -2.80% | - |
| Feb 25, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 48.87 | 6.84% | 870 |
| Feb 24, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.74 | 3.54% | - |
| Feb 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.18 | 1.35% | - |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.59 | 0.45% | - |
| Feb 19, 2026 | 45.20 | 45.20 | 44.40 | 44.40 | 43.39 | - | 186 |
| Feb 18, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 43.39 | 3.74% | 100 |
| Feb 17, 2026 | 44.20 | 44.20 | 42.80 | 42.80 | 41.83 | -4.46% | 238 |
| Feb 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.78 | -2.18% | - |
| Feb 13, 2026 | 44.20 | 45.80 | 43.80 | 45.80 | 44.76 | -2.55% | 1,550 |
| Feb 12, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 45.93 | -1.26% | 100 |
| Feb 11, 2026 | 46.60 | 47.80 | 46.60 | 47.60 | 46.52 | 5.31% | 150 |