GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 3.660
+0.040 (1.10%)
At close: Nov 28, 2025
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Nov 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Nov 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Nov 26, 2025 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 3.33% | 3,454 |
| Nov 25, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 8.43% | 300 |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.99% | - |
| Nov 20, 2025 | 3.24 | 3.40 | 3.24 | 3.34 | 3.34 | 7.05% | 700 |
| Nov 19, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 360 |
| Nov 18, 2025 | 3.06 | 3.20 | 3.06 | 3.12 | 3.12 | -1.27% | 361 |
| Nov 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.39% | - |
| Nov 14, 2025 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | -2.34% | 168 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Nov 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Nov 10, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | - | 153 |
| Nov 7, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | - | 153 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Nov 5, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | -0.52% | 500 |
| Nov 4, 2025 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | -1.55% | 400 |
| Nov 3, 2025 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 1.04% | 1,306 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.59% | 3,491 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | -5.03% | 5,410 |
| Oct 29, 2025 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 3.11% | 4,800 |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.78% | - |
| Oct 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Oct 20, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 0.56% | 500 |
| Oct 17, 2025 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | -3.78% | - |
| Oct 16, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | -4.15% | 1,381 |
| Oct 15, 2025 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 4.32% | 1,063 |
| Oct 14, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | -2.63% | - |
| Oct 13, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | -5.00% | - |
| Oct 10, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | -0.99% | - |
| Oct 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 8, 2025 | 3.96 | 4.00 | 3.90 | 3.98 | 3.98 | -1.97% | 11,700 |
| Oct 7, 2025 | 4.16 | 4.32 | 4.06 | 4.06 | 4.06 | -2.87% | 8,545 |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -11.72% | - |
| Oct 2, 2025 | 4.44 | 4.78 | 4.44 | 4.78 | 4.78 | 11.68% | 3,200 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Sep 29, 2025 | 4.32 | 4.50 | 4.32 | 4.34 | 4.34 | 0.46% | 682 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -8.09% | - |
| Sep 25, 2025 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 2.17% | 3,000 |
| Sep 24, 2025 | 4.32 | 4.62 | 4.32 | 4.60 | 4.60 | 15.58% | 7,000 |
| Sep 23, 2025 | 3.96 | 4.06 | 3.96 | 3.98 | 3.98 | -7.87% | 5,000 |