Gold Fields Limited (FRA:EDGA)
Germany
· Delayed Price · Currency is EUR 36.20
+1.90 (5.54%)
Last updated: Dec 5, 2025, 12:00 PM CET
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | -3.92% | 165 |
| Dec 3, 2025 | 35.20 | 35.70 | 34.80 | 35.70 | 35.70 | 2.59% | 740 |
| Dec 2, 2025 | 36.40 | 36.40 | 34.80 | 34.80 | 34.80 | -6.70% | 1,663 |
| Dec 1, 2025 | 36.40 | 37.30 | 36.40 | 37.30 | 37.30 | 1.63% | 1,390 |
| Nov 28, 2025 | 37.00 | 37.00 | 35.80 | 36.70 | 36.70 | 0.55% | 1,256 |
| Nov 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 26, 2025 | 35.20 | 36.50 | 35.20 | 36.50 | 36.50 | 4.58% | 851 |
| Nov 25, 2025 | 34.50 | 35.20 | 34.50 | 34.90 | 34.90 | 0.87% | 1,150 |
| Nov 24, 2025 | 33.30 | 34.60 | 33.00 | 34.60 | 34.60 | 3.28% | 6,067 |
| Nov 21, 2025 | 32.70 | 33.50 | 32.70 | 33.50 | 33.50 | -0.89% | 987 |
| Nov 20, 2025 | 35.30 | 35.30 | 33.80 | 33.80 | 33.80 | -2.87% | 1,060 |
| Nov 19, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 1.75% | 45 |
| Nov 18, 2025 | 32.90 | 34.40 | 32.50 | 34.20 | 34.20 | 2.09% | 2,987 |
| Nov 17, 2025 | 34.80 | 35.20 | 33.50 | 33.50 | 33.50 | -4.83% | 2,795 |
| Nov 14, 2025 | 34.60 | 35.60 | 34.00 | 35.20 | 35.20 | -1.40% | 1,015 |
| Nov 13, 2025 | 36.90 | 37.80 | 35.70 | 35.70 | 35.70 | -3.51% | 1,872 |
| Nov 12, 2025 | 36.10 | 37.00 | 36.00 | 37.00 | 37.00 | 2.49% | 600 |
| Nov 11, 2025 | 36.10 | 37.40 | 36.10 | 36.10 | 36.10 | -1.63% | 180 |
| Nov 10, 2025 | 34.70 | 36.70 | 34.70 | 36.70 | 36.70 | 8.90% | 2,077 |
| Nov 7, 2025 | 33.00 | 33.70 | 33.00 | 33.70 | 33.70 | 1.20% | 565 |
| Nov 6, 2025 | 33.00 | 33.90 | 33.00 | 33.30 | 33.30 | 0.30% | 2,237 |
| Nov 5, 2025 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 4.73% | 3,254 |
| Nov 4, 2025 | 32.00 | 32.30 | 31.00 | 31.70 | 31.70 | -4.80% | 3,101 |
| Nov 3, 2025 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | 2.46% | 2,712 |
| Oct 31, 2025 | 33.60 | 34.20 | 32.50 | 32.50 | 32.50 | -4.13% | 2,658 |
| Oct 30, 2025 | 32.80 | 33.90 | 32.80 | 33.90 | 33.90 | 2.73% | 320 |
| Oct 29, 2025 | 32.90 | 34.50 | 32.90 | 33.00 | 33.00 | 0.92% | 5,912 |
| Oct 28, 2025 | 30.10 | 32.90 | 29.80 | 32.70 | 32.70 | 1.55% | 53,333 |
| Oct 27, 2025 | 34.40 | 34.80 | 31.20 | 32.20 | 32.20 | -7.47% | 4,529 |
| Oct 24, 2025 | 35.50 | 35.50 | 33.50 | 34.80 | 34.80 | -2.79% | 28,335 |
| Oct 23, 2025 | 33.50 | 35.80 | 33.50 | 35.80 | 35.80 | 6.87% | 3,575 |
| Oct 22, 2025 | 33.50 | 34.30 | 31.10 | 33.50 | 33.50 | -0.30% | 6,347 |
| Oct 21, 2025 | 37.50 | 37.70 | 33.40 | 33.60 | 33.60 | -10.64% | 9,678 |
| Oct 20, 2025 | 37.20 | 37.60 | 37.10 | 37.60 | 37.60 | 1.35% | 2,374 |
| Oct 17, 2025 | 39.60 | 39.60 | 36.30 | 37.10 | 37.10 | -7.02% | 11,354 |
| Oct 16, 2025 | 37.10 | 39.90 | 37.10 | 39.90 | 39.90 | 6.12% | 4,326 |
| Oct 15, 2025 | 36.40 | 37.80 | 36.40 | 37.60 | 37.60 | 2.45% | 2,061 |
| Oct 14, 2025 | 37.70 | 37.70 | 36.30 | 36.70 | 36.70 | -2.39% | 1,111 |
| Oct 13, 2025 | 35.60 | 37.60 | 35.60 | 37.60 | 37.60 | 7.43% | 9,971 |
| Oct 10, 2025 | 34.30 | 35.00 | 33.80 | 35.00 | 35.00 | 2.04% | 3,529 |
| Oct 9, 2025 | 37.50 | 37.50 | 34.10 | 34.30 | 34.30 | -7.55% | 9,274 |
| Oct 8, 2025 | 36.10 | 37.50 | 36.10 | 37.10 | 37.10 | 4.51% | 5,970 |
| Oct 7, 2025 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | -3.01% | 1,311 |
| Oct 6, 2025 | 36.20 | 36.80 | 35.90 | 36.60 | 36.60 | 2.81% | 809 |
| Oct 3, 2025 | 35.70 | 36.00 | 35.60 | 35.60 | 35.60 | -1.39% | 270 |
| Oct 2, 2025 | 35.60 | 36.60 | 35.50 | 36.10 | 36.10 | -0.55% | 2,298 |
| Oct 1, 2025 | 35.80 | 36.50 | 35.80 | 36.30 | 36.30 | - | 731 |
| Sep 30, 2025 | 35.70 | 36.30 | 34.90 | 36.30 | 36.30 | 2.25% | 4,669 |
| 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% | 3,811 |
| Sep 8, 2025 | 29.50 | 30.80 | 29.50 | 30.50 | 30.16 | 2.01% | 5,574 |
| Sep 5, 2025 | 28.70 | 30.10 | 28.70 | 29.90 | 29.56 | 2.40% | 600 |
| Sep 4, 2025 | 29.80 | 29.80 | 29.00 | 29.20 | 28.87 | -4.26% | 3,740 |
| Sep 3, 2025 | 29.30 | 30.50 | 29.30 | 30.50 | 30.16 | 5.90% | 1,523 |
| Sep 2, 2025 | 29.10 | 29.30 | 28.60 | 28.80 | 28.48 | -1.03% | 2,390 |
| Sep 1, 2025 | 28.60 | 29.60 | 28.60 | 29.10 | 28.77 | 1.75% | 2,609 |
| Aug 29, 2025 | 27.60 | 28.60 | 27.30 | 28.60 | 28.28 | 3.62% | 6,631 |
| Aug 28, 2025 | 28.40 | 28.40 | 27.50 | 27.60 | 27.29 | -1.78% | 1,153 |
| Aug 27, 2025 | 28.40 | 28.50 | 27.90 | 28.10 | 27.78 | -0.71% | 5,083 |
| Aug 26, 2025 | 27.70 | 28.30 | 27.70 | 28.30 | 27.98 | 2.91% | 5,245 |
| Aug 25, 2025 | 26.50 | 27.50 | 26.50 | 27.50 | 27.19 | 3.38% | 1,020 |
| Aug 22, 2025 | 26.20 | 26.80 | 25.50 | 26.60 | 26.30 | 1.53% | 5,475 |
| Aug 21, 2025 | 25.30 | 26.30 | 25.30 | 26.20 | 25.91 | 3.97% | 3,900 |
| Aug 20, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 24.92 | 1.61% | 3,471 |
| Aug 19, 2025 | 25.60 | 25.60 | 24.50 | 24.80 | 24.52 | -4.25% | 4,937 |
| Aug 18, 2025 | 25.70 | 25.90 | 25.50 | 25.90 | 25.61 | 0.78% | 319 |
| Aug 15, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.41 | -0.77% | 225 |
| Aug 14, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | 25.61 | -4.07% | 1,000 |
| Aug 13, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 26.70 | 0.75% | 250 |
| Aug 12, 2025 | 26.70 | 26.80 | 26.60 | 26.80 | 26.50 | -0.74% | 1,108 |
| Aug 11, 2025 | 26.70 | 27.10 | 25.90 | 27.00 | 26.70 | -0.74% | 4,222 |
| Aug 8, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 26.89 | 2.26% | 760 |
| Aug 7, 2025 | 26.10 | 27.20 | 26.10 | 26.60 | 26.30 | 1.14% | 2,595 |
| Aug 6, 2025 | 26.00 | 26.30 | 25.80 | 26.30 | 26.00 | 0.77% | 3,940 |
| Aug 5, 2025 | 24.10 | 26.10 | 24.10 | 26.10 | 25.81 | 8.30% | 1,590 |
| Aug 4, 2025 | 21.90 | 24.10 | 21.90 | 24.10 | 23.83 | 10.05% | 2,392 |
| Aug 1, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | 21.65 | 2.82% | 5,285 |
| Jul 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.06 | -3.18% | - |
| Jul 30, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 21.75 | 5.26% | 470 |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.66 | -0.95% | - |
| Jul 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.86 | 2.93% | 200 |
| Jul 25, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.27 | -2.84% | 975 |
| Jul 24, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 20.86 | -0.94% | 3,950 |
| Jul 23, 2025 | 21.80 | 22.20 | 21.30 | 21.30 | 21.06 | -1.39% | 657 |
| Jul 22, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.36 | -1.37% | 1,675 |
| Jul 21, 2025 | 20.90 | 21.90 | 20.90 | 21.90 | 21.65 | 2.34% | 1,450 |
| Jul 18, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.16 | 3.88% | 3,900 |