GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 27.80
+1.40 (5.30%)
At close: Sep 18, 2026
FRA:G40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 5.30% | - |
| Sep 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Sep 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 15, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 14, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Sep 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 9, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| Sep 8, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 2.24% | 17 |
| Sep 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Sep 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Sep 2, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 50 |
| Sep 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Aug 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Aug 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Aug 27, 2026 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | 1.38% | 9,000 |
| Aug 26, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.57% | 750 |
| Aug 25, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | 70 |
| Aug 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Aug 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Aug 19, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -6.58% | 700 |
| Aug 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Aug 17, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 1.31% | 86 |
| Aug 14, 2026 | 30.20 | 31.80 | 30.20 | 30.60 | 30.60 | 22.40% | 2,633 |
| Aug 13, 2026 | 27.80 | 27.80 | 25.00 | 25.00 | 25.00 | -11.35% | 390 |
| Aug 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 7.63% | - |
| Aug 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.99% | - |
| Aug 7, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 4.38% | 120 |
| Aug 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Aug 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 4, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | 1.43% | 75 |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| Jul 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jul 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Jul 27, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 1.46% | 15 |
| Jul 24, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -6.80% | 250 |
| Jul 23, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 4.26% | 200 |
| Jul 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jul 21, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.86% | 114 |
| Jul 20, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | 3.70% | 155 |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -8.16% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 4.26% | - |
| Jul 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jul 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 35 |