Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 28.20
-0.60 (-2.08%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:EDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jul 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jul 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jul 23, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 2.11% | 600 |
| Jul 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | - |
| Jul 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jul 17, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | - | 45 |
| Jul 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jul 13, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 1.36% | 800 |
| Jul 10, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | 2,000 |
| Jul 9, 2026 | 28.40 | 30.00 | 28.40 | 30.00 | 30.00 | 2.04% | 175 |
| Jul 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jul 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -5.10% | - |
| Jul 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jul 3, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.31% | 100 |
| Jul 2, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 2.00% | 1 |
| Jul 1, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4.17% | 40 |
| Jun 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jun 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jun 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Jun 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Jun 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jun 23, 2026 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | -3.29% | 1,031 |
| Jun 22, 2026 | 31.20 | 31.40 | 30.40 | 30.40 | 30.40 | -7.32% | 960 |
| Jun 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Jun 18, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -1.16% | 60 |
| Jun 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | 100 |
| Jun 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.62% | - |
| Jun 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Jun 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jun 11, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | - | 350 |
| Jun 10, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -3.90% | 5,000 |
| Jun 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jun 8, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | -2.47% | 33 |
| Jun 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jun 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jun 3, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.83% | 150 |
| 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 |