GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 3.880
-0.040 (-1.02%)
Last updated: Jan 6, 2026, 8:12 AM CET
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 3.30% | 240 |
| Jan 8, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 3.92% | 1,900 |
| Jan 7, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 5.15% | 400 |
| Jan 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jan 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Jan 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | - |
| Dec 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Dec 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Dec 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Dec 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Dec 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Dec 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Dec 15, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 432 |
| Dec 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Dec 11, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 3.21% | 51 |
| Dec 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Dec 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Dec 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.42% | - |
| Dec 2, 2025 | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | 6.25% | 1,455 |
| 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% | - |