GDS Holdings Limited (FRA:G40)
Germany · Delayed Price · Currency is EUR 19.60
-0.20 (-1.01%)
At close: Oct 23, 2026
FRA:G40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Oct 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Oct 21, 2026 | 20.40 | 21.20 | 20.40 | 20.40 | 20.40 | - | 500 |
| Oct 20, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | - |
| Oct 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.93% | - |
| Oct 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Oct 15, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -19.55% | - |
| Oct 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Oct 13, 2026 | 27.20 | 27.40 | 26.60 | 27.40 | 27.40 | 3.01% | 400 |
| Oct 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.34% | - |
| Oct 9, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 1.43% | 700 |
| Oct 8, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | - | 500 |
| Oct 7, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | 1.45% | 1,071 |
| Oct 6, 2026 | 27.40 | 29.40 | 27.40 | 27.60 | 27.60 | 10.40% | 1,900 |
| Oct 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 2, 2026 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | -9.70% | - |
| Oct 1, 2026 | 28.20 | 28.20 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Sep 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 25, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Sep 24, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| Sep 23, 2026 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Sep 21, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | 7.91% | 100 |
| 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 |