Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 30.00
-0.50 (-1.64%)
Last updated: Sep 9, 2025, 8:01 PM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.60 | 30.90 | 30.00 | 30.30 | - | -0.66% | 3,811 |
| Sep 8, 2025 | 29.50 | 30.80 | 29.50 | 30.50 | - | 2.01% | 5,574 |
| Sep 5, 2025 | 28.70 | 30.10 | 28.70 | 29.90 | - | 2.40% | 600 |
| Sep 4, 2025 | 29.80 | 29.80 | 29.00 | 29.20 | - | -4.26% | 3,740 |
| Sep 3, 2025 | 29.30 | 30.50 | 29.30 | 30.50 | - | 5.90% | 1,523 |
| Sep 2, 2025 | 29.10 | 29.30 | 28.60 | 28.80 | - | -1.03% | 2,390 |
| Sep 1, 2025 | 28.60 | 29.60 | 28.60 | 29.10 | - | 1.75% | 2,609 |
| Aug 29, 2025 | 27.60 | 28.60 | 27.30 | 28.60 | - | 3.62% | 6,631 |
| Aug 28, 2025 | 28.40 | 28.40 | 27.50 | 27.60 | - | -1.78% | 1,153 |
| Aug 27, 2025 | 28.40 | 28.50 | 27.90 | 28.10 | - | -0.71% | 5,083 |
| Aug 26, 2025 | 27.70 | 28.30 | 27.70 | 28.30 | - | 2.91% | 5,245 |
| Aug 25, 2025 | 26.50 | 27.50 | 26.50 | 27.50 | - | 3.38% | 1,020 |
| Aug 22, 2025 | 26.20 | 26.80 | 25.50 | 26.60 | - | 1.53% | 5,475 |
| Aug 21, 2025 | 25.30 | 26.30 | 25.30 | 26.20 | - | 3.97% | 3,900 |
| Aug 20, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | - | 1.61% | 3,471 |
| Aug 19, 2025 | 25.60 | 25.60 | 24.50 | 24.80 | - | -4.25% | 4,937 |
| Aug 18, 2025 | 25.70 | 25.90 | 25.50 | 25.90 | - | 0.78% | 319 |
| Aug 15, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | - | -0.77% | 225 |
| Aug 14, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | - | -4.07% | 1,000 |
| Aug 13, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | - | 0.75% | 250 |
| Aug 12, 2025 | 26.70 | 26.80 | 26.60 | 26.80 | - | -0.74% | 1,108 |
| Aug 11, 2025 | 26.70 | 27.10 | 25.90 | 27.00 | - | -0.74% | 4,222 |
| Aug 8, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | - | 2.26% | 760 |
| Aug 7, 2025 | 26.10 | 27.20 | 26.10 | 26.60 | - | 1.14% | 2,595 |
| Aug 6, 2025 | 26.00 | 26.30 | 25.80 | 26.30 | - | 0.77% | 3,940 |
| Aug 5, 2025 | 24.10 | 26.10 | 24.10 | 26.10 | - | 8.30% | 1,590 |
| Aug 4, 2025 | 21.90 | 24.10 | 21.90 | 24.10 | - | 10.05% | 2,392 |
| 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% | - |