Gold Fields Limited (FRA:EDGA)
Germany · Delayed Price · Currency is EUR 37.40
-0.20 (-0.53%)
At close: Sep 18, 2026
FRA:EDGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.70 | 38.20 | 37.10 | 37.40 | 37.40 | -0.53% | 3,229 |
| Sep 17, 2026 | 36.70 | 38.30 | 36.70 | 37.60 | 37.60 | -0.53% | 360 |
| Sep 16, 2026 | 37.00 | 38.30 | 37.00 | 37.80 | 37.80 | 2.44% | 869 |
| Sep 15, 2026 | 37.00 | 38.20 | 36.90 | 36.90 | 36.90 | -0.54% | 20,648 |
| Sep 14, 2026 | 39.00 | 39.00 | 37.10 | 37.10 | 37.10 | -5.12% | 1,880 |
| Sep 11, 2026 | 38.70 | 39.10 | 37.60 | 39.10 | 39.10 | 1.30% | 23,610 |
| Sep 10, 2026 | 39.70 | 40.00 | 38.60 | 38.60 | 38.60 | -4.46% | 642 |
| Sep 9, 2026 | 40.20 | 40.80 | 40.00 | 40.40 | 40.40 | -0.07% | 227 |
| Sep 8, 2026 | 41.60 | 41.60 | 41.20 | 41.30 | 40.43 | -1.43% | 2,850 |
| Sep 7, 2026 | 40.90 | 41.90 | 40.70 | 41.90 | 41.01 | - | 1,240 |
| Sep 4, 2026 | 40.70 | 42.20 | 40.70 | 41.90 | 41.01 | 3.20% | 5,320 |
| Sep 3, 2026 | 39.20 | 41.00 | 39.20 | 40.60 | 39.74 | 4.10% | 824 |
| Sep 2, 2026 | 38.20 | 40.00 | 38.20 | 39.00 | 38.17 | -0.76% | 2,090 |
| Sep 1, 2026 | 39.50 | 39.50 | 38.10 | 39.30 | 38.47 | 0.26% | 6,840 |
| Aug 31, 2026 | 39.40 | 40.00 | 39.20 | 39.20 | 38.37 | -4.39% | 3,601 |
| Aug 28, 2026 | 41.10 | 42.30 | 41.00 | 41.00 | 40.13 | -1.68% | 740 |
| Aug 27, 2026 | 41.10 | 41.70 | 41.00 | 41.70 | 40.82 | 1.21% | 735 |
| Aug 26, 2026 | 41.10 | 41.70 | 41.00 | 41.20 | 40.33 | -0.48% | 3,150 |
| Aug 25, 2026 | 40.40 | 41.40 | 40.40 | 41.40 | 40.52 | 0.98% | 800 |
| Aug 24, 2026 | 41.30 | 41.90 | 40.50 | 41.00 | 40.13 | -1.91% | 1,535 |
| Aug 21, 2026 | 38.40 | 41.80 | 38.40 | 41.80 | 40.92 | 9.14% | 10,394 |
| Aug 20, 2026 | 37.00 | 38.30 | 36.80 | 38.30 | 37.49 | 4.36% | 2,052 |
| Aug 19, 2026 | 35.50 | 37.60 | 35.50 | 36.70 | 35.92 | 3.38% | 3,635 |
| Aug 18, 2026 | 35.90 | 36.60 | 35.50 | 35.50 | 34.75 | -1.93% | 3,162 |
| Aug 17, 2026 | 34.90 | 36.20 | 34.90 | 36.20 | 35.43 | 3.43% | 2,863 |
| Aug 14, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 34.26 | 1.45% | 1,375 |
| Aug 13, 2026 | 35.60 | 35.60 | 34.50 | 34.50 | 33.77 | -3.90% | 175 |
| Aug 12, 2026 | 35.00 | 35.90 | 35.00 | 35.90 | 35.14 | 1.70% | 1,240 |
| Aug 11, 2026 | 35.60 | 35.90 | 34.60 | 35.30 | 34.55 | -0.56% | 3,690 |
| Aug 10, 2026 | 35.60 | 36.10 | 35.50 | 35.50 | 34.75 | - | 2,331 |
| Aug 7, 2026 | 32.00 | 35.50 | 32.00 | 35.50 | 34.75 | 12.34% | 342 |
| Aug 6, 2026 | 33.20 | 33.20 | 31.40 | 31.60 | 30.93 | -3.95% | 775 |
| Aug 5, 2026 | 29.70 | 32.90 | 29.70 | 32.90 | 32.20 | 11.53% | 3,540 |
| Aug 4, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 28.88 | 2.43% | 450 |
| Aug 3, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.19 | - | 2,080 |
| Jul 31, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.19 | 1.05% | - |
| Jul 30, 2026 | 28.00 | 28.50 | 27.60 | 28.50 | 27.90 | -1.04% | 695 |
| Jul 29, 2026 | 28.40 | 28.90 | 28.40 | 28.80 | 28.19 | 1.05% | 485 |
| Jul 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.90 | -2.06% | - |
| Jul 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.48 | 0.34% | - |
| Jul 24, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.39 | -2.03% | 365 |
| Jul 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.97 | - | - |
| Jul 22, 2026 | 28.50 | 30.60 | 28.50 | 29.60 | 28.97 | 3.86% | 720 |
| Jul 21, 2026 | 27.60 | 28.50 | 27.60 | 28.50 | 27.90 | 2.52% | 1,169 |
| Jul 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.21 | - | 300 |
| Jul 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.21 | -1.07% | - |
| Jul 16, 2026 | 28.40 | 29.30 | 28.10 | 28.10 | 27.51 | -2.43% | 115 |
| Jul 15, 2026 | 29.60 | 29.60 | 28.60 | 28.80 | 28.19 | -0.69% | 197 |
| Jul 14, 2026 | 29.30 | 29.60 | 29.00 | 29.00 | 28.39 | -1.36% | 325 |
| Jul 13, 2026 | 29.50 | 29.90 | 29.40 | 29.40 | 28.78 | -2.00% | 376 |