GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 40.00
+0.60 (1.52%)
Last updated: Jan 28, 2026, 11:57 AM CET
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Dec 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| 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% | - |