Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 41.20
-0.20 (-0.48%)
Last updated: Aug 26, 2026, 5:09 PM CET
FRA:EDGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.10 | 41.70 | 41.00 | 41.10 | - | -0.72% | - |
| Aug 25, 2026 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 0.98% | 800 |
| Aug 24, 2026 | 41.30 | 41.90 | 40.50 | 41.00 | 41.00 | -1.91% | 1,535 |
| Aug 21, 2026 | 38.40 | 41.80 | 38.40 | 41.80 | 41.80 | 9.14% | 10,394 |
| Aug 20, 2026 | 37.00 | 38.30 | 36.80 | 38.30 | 38.30 | 4.36% | 2,052 |
| Aug 19, 2026 | 35.50 | 37.60 | 35.50 | 36.70 | 36.70 | 3.38% | 3,635 |
| Aug 18, 2026 | 35.90 | 36.60 | 35.50 | 35.50 | 35.50 | -1.93% | 3,162 |
| Aug 17, 2026 | 34.90 | 36.20 | 34.90 | 36.20 | 36.20 | 3.43% | 2,850 |
| Aug 14, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 1.45% | 1,375 |
| Aug 13, 2026 | 35.60 | 35.60 | 34.50 | 34.50 | 34.50 | -3.90% | 175 |
| Aug 12, 2026 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 1.70% | 1,240 |
| Aug 11, 2026 | 35.60 | 35.90 | 34.60 | 35.30 | 35.30 | -0.56% | 3,690 |
| Aug 10, 2026 | 35.60 | 36.10 | 35.50 | 35.50 | 35.50 | - | 2,331 |
| Aug 7, 2026 | 32.00 | 35.50 | 32.00 | 35.50 | 35.50 | 12.34% | 342 |
| Aug 6, 2026 | 33.20 | 33.20 | 31.40 | 31.60 | 31.60 | -3.95% | 775 |
| Aug 5, 2026 | 29.70 | 32.90 | 29.70 | 32.90 | 32.90 | 11.53% | 3,540 |
| Aug 4, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 2.43% | 450 |
| Aug 3, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | - | 2,080 |
| Jul 31, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | 695 |
| Jul 30, 2026 | 28.00 | 28.50 | 27.60 | 28.50 | 28.50 | -1.04% | 695 |
| Jul 29, 2026 | 28.40 | 28.90 | 28.40 | 28.80 | 28.80 | 1.05% | 485 |
| Jul 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.06% | - |
| Jul 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Jul 24, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | -2.03% | 365 |
| Jul 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 22, 2026 | 28.50 | 30.60 | 28.50 | 29.60 | 29.60 | 3.86% | 720 |
| Jul 21, 2026 | 27.60 | 28.50 | 27.60 | 28.50 | 28.50 | 2.52% | 1,169 |
| Jul 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 300 |
| Jul 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.07% | - |
| Jul 16, 2026 | 28.40 | 29.30 | 28.10 | 28.10 | 28.10 | -2.43% | 115 |
| Jul 15, 2026 | 29.60 | 29.60 | 28.60 | 28.80 | 28.80 | -0.69% | 197 |
| Jul 14, 2026 | 29.30 | 29.60 | 29.00 | 29.00 | 29.00 | -1.36% | 325 |
| Jul 13, 2026 | 29.50 | 29.90 | 29.40 | 29.40 | 29.40 | -2.00% | 376 |
| Jul 10, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | 0.67% | 400 |
| Jul 9, 2026 | 28.50 | 29.80 | 28.50 | 29.80 | 29.80 | 2.76% | 150 |
| Jul 8, 2026 | 29.60 | 29.60 | 28.00 | 29.00 | 29.00 | -4.61% | 1,131 |
| Jul 7, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -4.10% | 118 |
| Jul 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.93% | - |
| Jul 3, 2026 | 30.80 | 31.10 | 30.80 | 31.10 | 31.10 | 4.36% | 200 |
| Jul 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 1, 2026 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | -1.01% | 1,000 |
| Jun 30, 2026 | 29.10 | 29.90 | 28.60 | 29.70 | 29.70 | -0.67% | 14,665 |
| Jun 29, 2026 | 29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 3.82% | 185 |
| Jun 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Jun 25, 2026 | 28.00 | 28.10 | 27.80 | 27.80 | 27.80 | - | 441 |
| Jun 24, 2026 | 29.50 | 29.50 | 27.50 | 27.80 | 27.80 | -3.14% | 2,798 |
| Jun 23, 2026 | 30.00 | 30.00 | 28.70 | 28.70 | 28.70 | -4.65% | 1,140 |
| Jun 22, 2026 | 31.40 | 31.60 | 30.10 | 30.10 | 30.10 | 0.67% | 4,656 |
| Jun 19, 2026 | 33.10 | 33.10 | 29.20 | 29.90 | 29.90 | -12.32% | 6,623 |
| Jun 18, 2026 | 34.40 | 34.40 | 33.70 | 34.10 | 34.10 | -2.01% | 950 |