Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 20.90
-0.20 (-0.95%)
At close: Jul 29, 2025, 10:00 PM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | - | 2.82% | 5,285 |
| Jul 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | -3.18% | - |
| Jul 30, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | - | 5.26% | 470 |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.95% | 200 |
| Jul 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 2.93% | 200 |
| Jul 25, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | - | -2.84% | 975 |
| Jul 24, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | - | -0.94% | 3,950 |
| Jul 23, 2025 | 21.80 | 22.20 | 21.30 | 21.30 | - | -1.39% | 657 |
| Jul 22, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | - | -1.37% | 1,675 |
| Jul 21, 2025 | 20.90 | 21.90 | 20.90 | 21.90 | - | 2.34% | 1,450 |
| Jul 18, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | - | 3.88% | 3,900 |
| Jul 17, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | - | 0.49% | 120 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | - | -1.44% | 2,760 |
| Jul 15, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | - | 0.97% | 161 |
| Jul 14, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | - | 1.48% | 2,188 |
| Jul 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -1.93% | 127 |
| Jul 10, 2025 | 20.20 | 20.80 | 20.20 | 20.70 | - | 0.49% | 1,490 |
| Jul 9, 2025 | 19.95 | 20.60 | 19.95 | 20.60 | - | 1.98% | 500 |
| Jul 8, 2025 | 20.80 | 21.00 | 20.20 | 20.20 | - | -3.35% | 1,320 |
| Jul 7, 2025 | 20.70 | 20.90 | 20.30 | 20.90 | - | 1.46% | 1,176 |
| Jul 4, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | - | - | 50 |
| Jul 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | 162 |
| Jul 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -2.42% | - |
| Jul 1, 2025 | 19.95 | 20.70 | 19.95 | 20.70 | - | 7.81% | 800 |
| Jun 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -0.52% | 11 |
| Jun 27, 2025 | 20.20 | 20.20 | 19.00 | 19.30 | - | -4.93% | 180 |
| Jun 26, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | - | -0.98% | 100 |
| Jun 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -1.44% | 70 |
| Jun 24, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | - | -0.95% | 70 |
| Jun 23, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | - | -0.94% | 230 |
| Jun 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.44% | 1,058 |
| Jun 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -1.88% | 1,058 |
| Jun 18, 2025 | 21.30 | 21.30 | 20.60 | 21.30 | - | -0.93% | 1,058 |
| Jun 17, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | - | 0.94% | 10,400 |
| Jun 16, 2025 | 22.00 | 22.50 | 21.20 | 21.30 | - | 0.47% | 1,732 |
| Jun 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -2.30% | 103 |
| Jun 12, 2025 | 21.00 | 21.70 | 21.00 | 21.70 | - | 1.88% | 103 |
| Jun 11, 2025 | 21.40 | 21.80 | 20.70 | 21.30 | - | -0.93% | 3,585 |
| Jun 10, 2025 | 21.50 | 22.10 | 21.50 | 21.50 | - | - | 5,259 |
| Jun 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -4.87% | 110 |
| Jun 6, 2025 | 22.30 | 22.60 | 22.30 | 22.60 | - | 1.80% | 210 |
| Jun 5, 2025 | 21.70 | 22.40 | 21.70 | 22.20 | - | -0.45% | 790 |
| Jun 4, 2025 | 21.70 | 22.30 | 21.70 | 22.30 | - | 2.76% | 20 |
| Jun 3, 2025 | 21.80 | 21.80 | 21.20 | 21.70 | - | -1.36% | 9,330 |
| Jun 2, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | - | 10.28% | 1,420 |
| May 30, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | - | -2.68% | 150 |
| May 29, 2025 | 19.90 | 20.50 | 19.90 | 20.50 | - | 1.49% | 975 |
| May 28, 2025 | 19.40 | 20.20 | 19.40 | 20.20 | - | 4.12% | 1,400 |
| May 27, 2025 | 19.50 | 19.50 | 18.95 | 19.40 | - | -3.48% | 155 |
| May 26, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | - | 3.34% | 13 |