GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 28.60
-0.80 (-2.72%)
Last updated: Dec 1, 2025, 8:10 AM CET
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Nov 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 6.77% | - |
| Nov 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Nov 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Nov 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | 115 |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -6.47% | - |
| Nov 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Nov 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Nov 6, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.04% | 133 |
| Nov 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 4, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -4.58% | 40 |
| Nov 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 31, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -0.65% | 33 |
| Oct 30, 2025 | 31.80 | 32.20 | 30.80 | 30.80 | 30.80 | -5.52% | 197 |
| Oct 29, 2025 | 30.60 | 32.60 | 30.60 | 32.60 | 32.60 | 7.24% | 40 |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 27, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | - |
| Oct 24, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 6.34% | 353 |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Oct 20, 2025 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | 3.57% | 22 |
| Oct 17, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -3.45% | 143 |
| Oct 16, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -2.03% | 384 |
| Oct 15, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 3.50% | 110 |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Oct 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 10, 2025 | 32.00 | 32.00 | 29.40 | 29.40 | 29.40 | -9.82% | 120 |
| Oct 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.76% | - |
| Oct 7, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 30 |
| Oct 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 2, 2025 | 36.00 | 36.00 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Oct 1, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 220 |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.69% | 30 |
| Sep 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Sep 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.65% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 7.50% | - |
| Sep 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.33% | - |
| Sep 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |