Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 35.50
+0.40 (1.14%)
Last updated: Sep 30, 2025, 8:02 AM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.30 | 36.30 | 35.30 | 35.50 | 35.50 | 1.14% | 6,889 |
| Sep 26, 2025 | 33.50 | 35.10 | 33.50 | 35.10 | 35.10 | 5.72% | 799 |
| Sep 25, 2025 | 34.10 | 34.50 | 33.20 | 33.20 | 33.20 | -4.32% | 4,036 |
| Sep 24, 2025 | 35.70 | 36.00 | 34.70 | 34.70 | 34.70 | -1.98% | 3,930 |
| Sep 23, 2025 | 35.40 | 36.00 | 35.20 | 35.40 | 35.40 | -0.56% | 1,640 |
| Sep 22, 2025 | 35.40 | 35.80 | 35.40 | 35.60 | 35.60 | 2.01% | 4,048 |
| Sep 19, 2025 | 31.50 | 34.90 | 31.50 | 34.90 | 34.90 | 9.06% | 2,587 |
| Sep 18, 2025 | 32.00 | 32.30 | 31.60 | 32.00 | 32.00 | -0.62% | 4,579 |
| Sep 17, 2025 | 32.20 | 32.20 | 31.30 | 32.20 | 32.20 | - | 1,545 |
| Sep 16, 2025 | 32.80 | 33.30 | 32.20 | 32.20 | 32.20 | -2.42% | 545 |
| Sep 15, 2025 | 32.30 | 33.00 | 31.80 | 33.00 | 33.00 | 1.85% | 7,372 |
| Sep 12, 2025 | 32.10 | 32.40 | 31.60 | 32.40 | 32.40 | 1.57% | 3,373 |
| Sep 11, 2025 | 31.80 | 31.90 | 31.00 | 31.90 | 31.90 | 0.63% | 1,679 |
| Sep 10, 2025 | 30.20 | 31.70 | 30.20 | 31.70 | 31.70 | 4.62% | 4,001 |
| Sep 9, 2025 | 30.60 | 30.90 | 30.00 | 30.30 | 29.96 | -0.66% | 11,130 |
| Sep 8, 2025 | 29.50 | 30.80 | 29.50 | 30.50 | 30.16 | 2.01% | 20,073 |
| Sep 5, 2025 | 28.70 | 30.10 | 28.70 | 29.90 | 29.57 | 2.40% | 3,518 |
| Sep 4, 2025 | 29.80 | 29.80 | 29.00 | 29.20 | 28.87 | -4.26% | 11,639 |
| Sep 3, 2025 | 29.30 | 30.50 | 29.30 | 30.50 | 30.16 | 5.90% | 7,188 |
| Sep 2, 2025 | 29.10 | 29.30 | 28.60 | 28.80 | 28.48 | -1.03% | 5,400 |
| Sep 1, 2025 | 28.60 | 29.60 | 28.60 | 29.10 | 28.77 | 1.75% | 7,925 |
| Aug 29, 2025 | 27.60 | 28.60 | 27.30 | 28.60 | 28.28 | 3.62% | 19,347 |
| Aug 28, 2025 | 28.40 | 28.40 | 27.50 | 27.60 | 27.29 | -1.78% | 5,272 |
| Aug 27, 2025 | 28.40 | 28.50 | 27.90 | 28.10 | 27.79 | -0.71% | - |
| Aug 26, 2025 | 27.70 | 28.30 | 27.70 | 28.30 | 27.98 | 2.91% | 12,415 |
| Aug 25, 2025 | 26.50 | 27.50 | 26.50 | 27.50 | 27.19 | 3.38% | 3,651 |
| Aug 22, 2025 | 26.20 | 26.80 | 25.50 | 26.60 | 26.30 | 1.53% | 11,247 |
| Aug 21, 2025 | 25.30 | 26.30 | 25.30 | 26.20 | 25.91 | 3.97% | 7,919 |
| Aug 20, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 24.92 | 1.61% | 7,646 |
| Aug 19, 2025 | 25.60 | 25.60 | 24.50 | 24.80 | 24.52 | -4.25% | 10,601 |
| Aug 18, 2025 | 25.70 | 25.90 | 25.50 | 25.90 | 25.61 | 0.78% | 1,623 |
| Aug 15, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.41 | -0.77% | 512 |
| Aug 14, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | 25.61 | -4.07% | 2,104 |
| Aug 13, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 26.70 | 0.75% | 1,145 |
| Aug 12, 2025 | 26.70 | 26.80 | 26.60 | 26.80 | 26.50 | -0.74% | 3,305 |
| Aug 11, 2025 | 26.70 | 27.10 | 25.90 | 27.00 | 26.70 | -0.74% | 10,797 |
| Aug 8, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 26.90 | 2.26% | 3,925 |
| Aug 7, 2025 | 26.10 | 27.20 | 26.10 | 26.60 | 26.30 | 1.14% | 10,596 |
| Aug 6, 2025 | 26.00 | 26.30 | 25.80 | 26.30 | 26.01 | 0.77% | 9,031 |
| Aug 5, 2025 | 24.10 | 26.10 | 24.10 | 26.10 | 25.81 | 8.30% | 8,228 |
| Aug 4, 2025 | 21.90 | 24.10 | 21.90 | 24.10 | 23.83 | 10.05% | 14,359 |
| Aug 1, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | 21.66 | 2.82% | - |
| Jul 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.06 | -3.18% | 521 |
| Jul 30, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 21.75 | 5.26% | 1,600 |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.67 | -0.95% | 50 |
| Jul 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.86 | 2.93% | 670 |
| Jul 25, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.27 | -2.84% | 2,747 |
| Jul 24, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 20.86 | -0.94% | 7,912 |
| Jul 23, 2025 | 21.80 | 22.20 | 21.30 | 21.30 | 21.06 | -1.39% | 1,834 |
| Jul 22, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.36 | -1.37% | 5,810 |