Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 37.40
-0.40 (-1.06%)
At close: Sep 18, 2026
FRA:EDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.06% | 250 |
| Sep 17, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.72% | 214 |
| Sep 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -5.15% | - |
| Sep 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Sep 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.85% | - |
| Sep 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.72 | -1.50% | - |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.31 | -2.44% | - |
| Sep 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.29 | 0.49% | - |
| Sep 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.09 | -1.92% | - |
| Sep 4, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 40.88 | 1.46% | 1,000 |
| Sep 3, 2026 | 38.80 | 41.00 | 38.80 | 41.00 | 40.29 | 2.50% | 100 |
| Sep 2, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 39.31 | 1.52% | 31 |
| Sep 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.72 | -1.99% | - |
| Aug 31, 2026 | 39.20 | 40.20 | 39.20 | 40.20 | 39.50 | -1.95% | 250 |
| Aug 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.29 | - | - |
| Aug 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.29 | - | - |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.29 | -0.97% | - |
| Aug 25, 2026 | 40.20 | 41.40 | 40.20 | 41.40 | 40.68 | 1.97% | 84 |
| Aug 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.90 | - | 22 |
| Aug 21, 2026 | 38.20 | 40.80 | 38.20 | 40.60 | 39.90 | 10.33% | 1,730 |
| Aug 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.16 | 4.55% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 34.59 | -1.12% | 100 |
| Aug 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.98 | 2.30% | - |
| Aug 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.20 | 2.35% | - |
| Aug 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.41 | -1.73% | - |
| Aug 13, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.00 | -0.57% | 720 |
| Aug 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.20 | -1.69% | - |
| Aug 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.79 | 0.57% | 1,000 |
| Aug 10, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 34.59 | 9.32% | 1,000 |
| Aug 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.64 | -3.59% | - |
| Aug 6, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 32.82 | 7.74% | 29 |
| Aug 5, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 30.46 | 6.90% | 55 |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 3.57% | - |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.51 | - | - |
| Jul 31, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 27.51 | -2.78% | 110 |
| Jul 30, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.30 | 2.13% | 270 |
| Jul 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.71 | - | - |
| Jul 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.71 | -2.08% | - |
| Jul 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | 2.13% | - |
| Jul 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.71 | -2.76% | - |
| Jul 23, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 28.50 | 2.11% | 600 |
| Jul 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.91 | 4.41% | - |
| Jul 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.73 | -1.45% | - |
| Jul 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.12 | -2.13% | - |
| Jul 17, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 27.71 | - | 45 |
| Jul 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.71 | -2.76% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | - | - |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | -2.68% | - |
| Jul 13, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.28 | 1.36% | 800 |