Gold Fields Limited (FRA:EDG)
Germany · Delayed Price · Currency is EUR 41.10
-0.30 (-0.72%)
Last updated: Aug 26, 2026, 4:25 PM CET
FRA:EDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.00 | 41.70 | 41.00 | 41.10 | - | -0.72% | 2,645 |
| Aug 25, 2026 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | 1.97% | 84 |
| Aug 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 22 |
| Aug 21, 2026 | 38.20 | 40.80 | 38.20 | 40.60 | 40.60 | 10.33% | 1,730 |
| Aug 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.55% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -1.12% | 100 |
| Aug 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Aug 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Aug 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | 720 |
| Aug 13, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | -0.57% | 720 |
| Aug 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Aug 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 1,000 |
| Aug 10, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 9.32% | 1,000 |
| Aug 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Aug 6, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 7.74% | 29 |
| Aug 5, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 6.90% | 55 |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 31, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -2.78% | 110 |
| Jul 30, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 2.13% | 270 |
| Jul 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| 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 |