Gold Fields Limited (FRA:EDG)
Germany
· Delayed Price · Currency is EUR 34.60
-1.20 (-3.35%)
At close: Dec 4, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.40 | 37.40 | 35.40 | 37.40 | 37.40 | 8.09% | 1,750 |
| Dec 4, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -3.35% | 350 |
| Dec 3, 2025 | 34.40 | 35.80 | 34.40 | 35.80 | 35.80 | 1.70% | 500 |
| Dec 2, 2025 | 36.00 | 36.20 | 35.20 | 35.20 | 35.20 | -5.88% | 2,207 |
| Dec 1, 2025 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | 6.25% | 700 |
| Nov 28, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.68% | 50 |
| Nov 27, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -3.24% | 750 |
| Nov 26, 2025 | 34.60 | 37.20 | 34.60 | 37.00 | 37.00 | 5.71% | 2,887 |
| Nov 25, 2025 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | 0.57% | 700 |
| Nov 24, 2025 | 32.20 | 34.80 | 32.20 | 34.80 | 34.80 | 2.96% | 1,610 |
| Nov 21, 2025 | 32.40 | 33.80 | 32.20 | 33.80 | 33.80 | 2.42% | 810 |
| Nov 20, 2025 | 34.80 | 34.80 | 33.00 | 33.00 | 33.00 | -5.71% | 400 |
| Nov 19, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 8.02% | 750 |
| Nov 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -7.95% | - |
| Nov 17, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 0.57% | 156 |
| Nov 14, 2025 | 34.20 | 35.20 | 34.20 | 35.00 | 35.00 | -2.23% | 300 |
| Nov 13, 2025 | 36.60 | 37.80 | 35.80 | 35.80 | 35.80 | -4.28% | 2,835 |
| Nov 12, 2025 | 36.40 | 37.40 | 35.20 | 37.40 | 37.40 | 3.89% | 1,880 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 10, 2025 | 34.60 | 36.20 | 34.60 | 36.20 | 36.20 | 9.70% | 2,400 |
| Nov 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 5, 2025 | 31.40 | 33.40 | 31.40 | 33.40 | 33.40 | 7.74% | 400 |
| Nov 4, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -6.06% | 200 |
| Nov 3, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.79% | 300 |
| Oct 31, 2025 | 33.20 | 34.00 | 33.20 | 33.60 | 33.60 | 1.82% | 132 |
| Oct 30, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | -2.94% | 2,000 |
| Oct 29, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 450 |
| Oct 28, 2025 | 31.00 | 33.00 | 30.60 | 33.00 | 33.00 | 0.61% | 2,871 |
| Oct 27, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | -6.82% | 100 |
| Oct 24, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | 400 |
| Oct 23, 2025 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 12.90% | 210 |
| Oct 22, 2025 | 33.20 | 33.40 | 31.00 | 31.00 | 31.00 | -7.19% | 2,340 |
| Oct 21, 2025 | 37.60 | 37.60 | 33.40 | 33.40 | 33.40 | -11.64% | 1,930 |
| Oct 20, 2025 | 37.40 | 37.80 | 36.00 | 37.80 | 37.80 | 2.72% | 1,580 |
| Oct 17, 2025 | 39.60 | 39.60 | 36.80 | 36.80 | 36.80 | -8.00% | 3,218 |
| Oct 16, 2025 | 37.40 | 40.00 | 37.40 | 40.00 | 40.00 | 6.95% | 1,407 |
| Oct 15, 2025 | 36.20 | 37.40 | 36.20 | 37.40 | 37.40 | 3.31% | 400 |
| Oct 14, 2025 | 38.20 | 38.20 | 36.20 | 36.20 | 36.20 | -4.23% | 1,936 |
| Oct 13, 2025 | 35.80 | 37.80 | 35.60 | 37.80 | 37.80 | 8.00% | 504 |
| Oct 10, 2025 | 34.40 | 35.00 | 33.60 | 35.00 | 35.00 | 1.16% | 2,850 |
| Oct 9, 2025 | 36.60 | 36.80 | 34.60 | 34.60 | 34.60 | -7.49% | 280 |
| Oct 8, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 2.75% | 524 |
| Oct 7, 2025 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | 0.55% | 150 |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | 235 |
| Oct 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 2, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -0.56% | 1,390 |
| Oct 1, 2025 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | -1.10% | 1,575 |
| Sep 30, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 2.26% | 122 |
| Sep 29, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 2.91% | 968 |
| Sep 26, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | - | 190 |
| Sep 25, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | - | 405 |
| Sep 24, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -4.44% | 430 |
| Sep 23, 2025 | 36.20 | 36.20 | 35.60 | 36.00 | 36.00 | 2.27% | 1,340 |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 6.67% | - |
| Sep 19, 2025 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 3.13% | 655 |
| Sep 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | 280 |
| Sep 17, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -5.42% | 700 |
| Sep 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 371 |
| Sep 15, 2025 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 3.13% | 1,300 |
| Sep 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Sep 11, 2025 | 31.40 | 31.80 | 31.00 | 31.80 | 31.53 | 1.92% | 86 |
| Sep 10, 2025 | 30.40 | 31.20 | 30.40 | 31.20 | 30.93 | 3.31% | 30 |
| Sep 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | - | - |
| Sep 8, 2025 | 28.80 | 30.40 | 28.80 | 30.20 | 29.94 | 4.14% | 2,422 |
| Sep 5, 2025 | 28.60 | 29.80 | 28.60 | 29.00 | 28.75 | -0.68% | 68 |
| Sep 4, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 28.95 | -2.67% | 950 |
| Sep 3, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 29.74 | 2.74% | 2,100 |
| Sep 2, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 28.95 | -0.68% | 385 |
| Sep 1, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.15 | 8.09% | 2,422 |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | -2.86% | - |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -0.71% | - |
| Aug 27, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.96 | 0.71% | 2,300 |
| Aug 26, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.76 | 6.87% | 150 |
| Aug 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | - | - |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | 3.15% | - |
| Aug 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | 2.42% | - |
| Aug 20, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.59 | -2.36% | 54 |
| Aug 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | - | 1,000 |
| Aug 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | 0.79% | - |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | -1.56% | - |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.38 | -3.76% | 60 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -0.75% | - |
| Aug 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | -0.74% | - |
| Aug 11, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 26.77 | 0.75% | 3,500 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 0.75% | 380 |
| Aug 7, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.37 | 2.31% | 380 |
| Aug 6, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.78 | 0.78% | 1,140 |
| Aug 5, 2025 | 24.20 | 25.80 | 24.20 | 25.80 | 25.58 | 9.32% | 960 |
| Aug 4, 2025 | 21.80 | 23.60 | 21.80 | 23.60 | 23.40 | 8.26% | 1,265 |
| Aug 1, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.61 | 2.83% | 1,000 |
| Jul 31, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.02 | -1.85% | 750 |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -0.92% | - |
| Jul 29, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.61 | 3.81% | 1,050 |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 0.96% | 20 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.62 | -1.89% | 390 |
| Jul 24, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.02 | -2.75% | 900 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -0.91% | - |
| Jul 22, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 21.81 | 2.80% | 805 |
| Jul 21, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.22 | 1.90% | 284 |