GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
At close: Mar 27, 2026
FRA:G40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Mar 26, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -2.62% | 15 |
| Mar 25, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 5.52% | 130 |
| Mar 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.23% | 50 |
| Mar 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Mar 20, 2026 | 37.20 | 37.20 | 35.20 | 35.20 | 35.20 | -7.85% | 18 |
| Mar 19, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | -5.91% | 50 |
| Mar 18, 2026 | 41.00 | 41.40 | 40.60 | 40.60 | 40.60 | 7.98% | 290 |
| Mar 17, 2026 | 35.80 | 37.60 | 35.80 | 37.60 | 37.60 | 2.17% | 260 |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Mar 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Mar 12, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 2.19% | - |
| Mar 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.98% | - |
| Mar 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Mar 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | 300 |
| Mar 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Mar 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Mar 4, 2026 | 31.40 | 32.80 | 31.40 | 32.80 | 32.80 | 1.23% | 30 |
| Mar 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -5.81% | - |
| Mar 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Feb 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Feb 26, 2026 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | -7.81% | 300 |
| Feb 25, 2026 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | 2.67% | 113 |
| Feb 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Feb 23, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | -3.70% | 260 |
| Feb 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Feb 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Feb 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Feb 17, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | 60 |
| Feb 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Feb 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 2,100 |
| Feb 12, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | 0.51% | 90 |
| Feb 11, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 1.04% | 200 |
| Feb 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Feb 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.28% | - |
| Feb 6, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 5.78% | 300 |
| Feb 5, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | - | 250 |
| Feb 4, 2026 | 37.00 | 37.20 | 34.60 | 34.60 | 34.60 | -8.47% | 233 |
| Feb 3, 2026 | 37.60 | 38.60 | 37.60 | 37.80 | 37.80 | -1.56% | 670 |
| Feb 2, 2026 | 36.00 | 38.40 | 36.00 | 38.40 | 38.40 | 5.49% | 123 |
| Jan 30, 2026 | 39.60 | 39.60 | 36.40 | 36.40 | 36.40 | -6.67% | 1,180 |
| Jan 29, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | -1.02% | 252 |
| Jan 28, 2026 | 39.60 | 40.00 | 39.20 | 39.40 | 39.40 | - | 1,703 |
| Jan 27, 2026 | 38.60 | 40.20 | 38.60 | 39.40 | 39.40 | 0.51% | 2,346 |
| Jan 26, 2026 | 35.40 | 39.20 | 35.40 | 39.20 | 39.20 | 9.50% | 7,482 |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Jan 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Jan 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jan 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 19, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -7.10% | 195 |