GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 37.80
+0.40 (1.07%)
At close: Feb 20, 2026
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Jan 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Jan 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jan 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Jan 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Jan 8, 2026 | 32.20 | 35.00 | 32.20 | 35.00 | 35.00 | 4.79% | 35 |
| Jan 7, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 5.70% | 35 |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Jan 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Dec 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 22, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 3.42% | 250 |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Dec 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Dec 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Dec 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Dec 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 11, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 0.66% | 80 |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Dec 9, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 4.67% | 80 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | - |