Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 37.50
+0.20 (0.54%)
Last updated: Dec 19, 2025, 8:10 AM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 37.50 | 38.10 | 37.50 | 38.10 | 38.10 | 2.14% | 400 |
| Dec 18, 2025 | 38.00 | 38.60 | 37.30 | 37.30 | 37.30 | -0.53% | 7,350 |
| Dec 17, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -0.79% | 630 |
| Dec 16, 2025 | 37.20 | 37.80 | 36.90 | 37.80 | 37.80 | 1.61% | 1,978 |
| Dec 15, 2025 | 37.50 | 38.40 | 37.20 | 37.20 | 37.20 | -4.12% | 810 |
| Dec 12, 2025 | 38.10 | 38.80 | 38.10 | 38.80 | 38.80 | - | 102 |
| Dec 11, 2025 | 36.10 | 39.20 | 36.10 | 38.80 | 38.80 | 6.01% | 2,810 |
| Dec 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Dec 9, 2025 | 35.00 | 35.70 | 35.00 | 35.60 | 35.60 | -1.39% | 588 |
| Dec 8, 2025 | 36.60 | 36.60 | 36.10 | 36.10 | 36.10 | -0.28% | 360 |
| Dec 5, 2025 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | 5.54% | 100 |
| Dec 4, 2025 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | -3.92% | 165 |
| Dec 3, 2025 | 35.20 | 35.70 | 34.80 | 35.70 | 35.70 | 2.59% | 740 |
| Dec 2, 2025 | 36.40 | 36.40 | 34.80 | 34.80 | 34.80 | -6.70% | 1,663 |
| Dec 1, 2025 | 36.40 | 37.30 | 36.40 | 37.30 | 37.30 | 1.63% | 1,390 |
| Nov 28, 2025 | 37.00 | 37.00 | 35.80 | 36.70 | 36.70 | 0.55% | 1,256 |
| Nov 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 26, 2025 | 35.20 | 36.50 | 35.20 | 36.50 | 36.50 | 4.58% | 851 |
| Nov 25, 2025 | 34.50 | 35.20 | 34.50 | 34.90 | 34.90 | 0.87% | 1,150 |
| Nov 24, 2025 | 33.30 | 34.60 | 33.00 | 34.60 | 34.60 | 3.28% | 6,067 |
| Nov 21, 2025 | 32.70 | 33.50 | 32.70 | 33.50 | 33.50 | -0.89% | 987 |
| Nov 20, 2025 | 35.30 | 35.30 | 33.80 | 33.80 | 33.80 | -2.87% | 1,060 |
| Nov 19, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 1.75% | 45 |
| Nov 18, 2025 | 32.90 | 34.40 | 32.50 | 34.20 | 34.20 | 2.09% | 2,987 |
| Nov 17, 2025 | 34.80 | 35.20 | 33.50 | 33.50 | 33.50 | -4.83% | 2,795 |
| Nov 14, 2025 | 34.60 | 35.60 | 34.00 | 35.20 | 35.20 | -1.40% | 1,015 |
| Nov 13, 2025 | 36.90 | 37.80 | 35.70 | 35.70 | 35.70 | -3.51% | 1,872 |
| Nov 12, 2025 | 36.10 | 37.00 | 36.00 | 37.00 | 37.00 | 2.49% | 600 |
| Nov 11, 2025 | 36.10 | 37.40 | 36.10 | 36.10 | 36.10 | -1.63% | 180 |
| Nov 10, 2025 | 34.70 | 36.70 | 34.70 | 36.70 | 36.70 | 8.90% | 2,077 |
| Nov 7, 2025 | 33.00 | 33.70 | 33.00 | 33.70 | 33.70 | 1.20% | 565 |
| Nov 6, 2025 | 33.00 | 33.90 | 33.00 | 33.30 | 33.30 | 0.30% | 2,237 |
| Nov 5, 2025 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 4.73% | 3,254 |
| Nov 4, 2025 | 32.00 | 32.30 | 31.00 | 31.70 | 31.70 | -4.80% | 3,101 |
| Nov 3, 2025 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | 2.46% | 2,712 |
| Oct 31, 2025 | 33.60 | 34.20 | 32.50 | 32.50 | 32.50 | -4.13% | 2,658 |
| Oct 30, 2025 | 32.80 | 33.90 | 32.80 | 33.90 | 33.90 | 2.73% | 320 |
| Oct 29, 2025 | 32.90 | 34.50 | 32.90 | 33.00 | 33.00 | 0.92% | 5,912 |
| Oct 28, 2025 | 30.10 | 32.90 | 29.80 | 32.70 | 32.70 | 1.55% | 53,333 |
| Oct 27, 2025 | 34.40 | 34.80 | 31.20 | 32.20 | 32.20 | -7.47% | 4,529 |
| Oct 24, 2025 | 35.50 | 35.50 | 33.50 | 34.80 | 34.80 | -2.79% | 28,335 |
| Oct 23, 2025 | 33.50 | 35.80 | 33.50 | 35.80 | 35.80 | 6.87% | 3,575 |
| Oct 22, 2025 | 33.50 | 34.30 | 31.10 | 33.50 | 33.50 | -0.30% | 6,347 |
| Oct 21, 2025 | 37.50 | 37.70 | 33.40 | 33.60 | 33.60 | -10.64% | 9,678 |
| Oct 20, 2025 | 37.20 | 37.60 | 37.10 | 37.60 | 37.60 | 1.35% | 2,374 |
| Oct 17, 2025 | 39.60 | 39.60 | 36.30 | 37.10 | 37.10 | -7.02% | 11,354 |
| Oct 16, 2025 | 37.10 | 39.90 | 37.10 | 39.90 | 39.90 | 6.12% | 4,326 |
| Oct 15, 2025 | 36.40 | 37.80 | 36.40 | 37.60 | 37.60 | 2.45% | 2,061 |
| Oct 14, 2025 | 37.70 | 37.70 | 36.30 | 36.70 | 36.70 | -2.39% | 1,111 |
| Oct 13, 2025 | 35.60 | 37.60 | 35.60 | 37.60 | 37.60 | 7.43% | 9,971 |