GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 30.00
-1.80 (-5.66%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:G40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | - | 4.61% | - |
| Jun 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | 200 |
| May 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| May 28, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | 185 |
| May 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.76% | - |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| May 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| May 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 760 |
| May 21, 2026 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | -6.92% | 760 |
| May 20, 2026 | 33.60 | 33.60 | 31.80 | 31.80 | 31.80 | -11.17% | 150 |
| May 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| May 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -5.64% | - |
| May 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | - |
| May 13, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.17% | 300 |
| May 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| May 11, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -3.17% | 50 |
| May 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| May 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| May 6, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 8.33% | - |
| May 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | 40 |
| Apr 30, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | 5 |
| Apr 29, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Apr 28, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -6.32% | 168 |
| Apr 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Apr 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | 100 |
| Apr 22, 2026 | 36.80 | 38.20 | 36.80 | 37.80 | 37.80 | - | 420 |
| Apr 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Apr 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Apr 17, 2026 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | 1.08% | 13 |
| Apr 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | 100 |
| Apr 15, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 2.81% | 310 |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Apr 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Apr 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Apr 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Apr 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Apr 7, 2026 | 33.60 | 34.20 | 33.60 | 34.00 | 34.00 | -1.16% | 434 |
| Apr 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Apr 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.71% | - |
| Mar 31, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Mar 30, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| 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 |