Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 45.60
+1.30 (2.93%)
Last updated: Feb 20, 2026, 7:21 PM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.60 | 45.70 | 45.30 | 45.30 | - | 2.26% | 2 |
| Feb 19, 2026 | 45.40 | 46.20 | 43.30 | 44.30 | 44.30 | -0.67% | 3,404 |
| Feb 18, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 3.24% | 150 |
| Feb 17, 2026 | 44.70 | 45.10 | 42.90 | 43.20 | 43.20 | -5.68% | 610 |
| Feb 16, 2026 | 46.00 | 46.00 | 45.60 | 45.80 | 45.80 | 0.66% | 820 |
| Feb 13, 2026 | 45.10 | 45.50 | 44.90 | 45.50 | 45.50 | 1.11% | 348 |
| Feb 12, 2026 | 47.60 | 47.60 | 44.90 | 45.00 | 45.00 | -4.26% | 970 |
| Feb 11, 2026 | 47.10 | 47.80 | 47.00 | 47.00 | 47.00 | 0.86% | 1,517 |
| Feb 10, 2026 | 45.70 | 46.60 | 45.70 | 46.60 | 46.60 | -0.64% | 1,285 |
| Feb 9, 2026 | 45.90 | 46.90 | 44.80 | 46.90 | 46.90 | 3.76% | 1,452 |
| Feb 6, 2026 | 42.00 | 45.20 | 42.00 | 45.20 | 45.20 | 5.61% | 2,188 |
| Feb 5, 2026 | 43.70 | 43.90 | 42.00 | 42.80 | 42.80 | -1.61% | 2,318 |
| Feb 4, 2026 | 45.80 | 46.50 | 43.10 | 43.50 | 43.50 | -3.55% | 1,593 |
| Feb 3, 2026 | 43.30 | 45.10 | 43.30 | 45.10 | 45.10 | 8.41% | 8,083 |
| Feb 2, 2026 | 39.30 | 42.60 | 38.00 | 41.60 | 41.60 | -0.95% | 10,588 |
| Jan 30, 2026 | 46.60 | 46.60 | 42.00 | 42.00 | 42.00 | -13.58% | 3,657 |
| Jan 29, 2026 | 54.20 | 54.20 | 47.60 | 48.60 | 48.60 | -5.08% | 4,440 |
| Jan 28, 2026 | 47.70 | 51.20 | 47.70 | 51.20 | 51.20 | 9.40% | 2,961 |
| Jan 27, 2026 | 47.00 | 47.20 | 44.80 | 46.80 | 46.80 | 1.74% | 5,678 |
| Jan 26, 2026 | 45.80 | 48.80 | 45.80 | 46.00 | 46.00 | 1.55% | 3,957 |
| Jan 23, 2026 | 44.90 | 45.60 | 44.70 | 45.30 | 45.30 | 3.66% | 2,743 |
| Jan 22, 2026 | 44.80 | 45.10 | 43.70 | 43.70 | 43.70 | -2.67% | 1,750 |
| Jan 21, 2026 | 46.10 | 46.90 | 44.50 | 44.90 | 44.90 | - | 2,788 |
| Jan 20, 2026 | 44.20 | 44.90 | 44.10 | 44.90 | 44.90 | 1.35% | 1,307 |
| Jan 19, 2026 | 44.50 | 44.50 | 43.50 | 44.30 | 44.30 | 4.73% | 807 |
| Jan 16, 2026 | 42.60 | 43.20 | 42.10 | 42.30 | 42.30 | -0.24% | 300 |
| Jan 15, 2026 | 43.00 | 43.30 | 42.40 | 42.40 | 42.40 | -0.93% | 165 |
| Jan 14, 2026 | 43.20 | 43.50 | 42.80 | 42.80 | 42.80 | 1.42% | 1,452 |
| Jan 13, 2026 | 40.90 | 43.40 | 40.90 | 42.20 | 42.20 | 0.96% | 2,438 |
| Jan 12, 2026 | 40.90 | 42.10 | 40.30 | 41.80 | 41.80 | 7.46% | 9,694 |
| Jan 9, 2026 | 39.20 | 39.20 | 38.70 | 38.90 | 38.90 | 0.78% | 1,654 |
| Jan 8, 2026 | 38.40 | 38.60 | 37.70 | 38.60 | 38.60 | 0.26% | 5,652 |
| Jan 7, 2026 | 39.00 | 39.00 | 37.70 | 38.50 | 38.50 | -0.77% | 4,261 |
| Jan 6, 2026 | 37.90 | 38.80 | 37.90 | 38.80 | 38.80 | 0.52% | 4,100 |
| Jan 5, 2026 | 37.70 | 38.60 | 37.70 | 38.60 | 38.60 | 6.63% | 1,850 |
| Jan 2, 2026 | 38.50 | 38.50 | 36.20 | 36.20 | 36.20 | -4.49% | 1,290 |
| Dec 30, 2025 | 37.30 | 37.90 | 37.30 | 37.90 | 37.90 | -3.56% | 120 |
| Dec 29, 2025 | 39.20 | 39.30 | 38.90 | 39.30 | 39.30 | 0.26% | 1,975 |
| Dec 23, 2025 | 39.80 | 40.10 | 38.60 | 39.20 | 39.20 | -2.97% | 3,405 |
| Dec 22, 2025 | 38.90 | 40.40 | 38.90 | 40.40 | 40.40 | 6.04% | 1,290 |
| 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 |