GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 4.520
-0.100 (-2.16%)
At close: Mar 27, 2026
FRA:G401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Mar 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Mar 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Mar 24, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 8.37% | 8,351 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.11% | - |
| Mar 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Mar 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| Mar 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 14.77% | 470 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.78% | - |
| Mar 16, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 5.83% | 100 |
| Mar 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Mar 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Mar 10, 2026 | 4.34 | 4.54 | 4.30 | 4.48 | 4.48 | 3.70% | 2,423 |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Mar 6, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 5.97% | 4,828 |
| Mar 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | - |
| Mar 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Feb 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Feb 26, 2026 | 4.60 | 4.72 | 4.52 | 4.52 | 4.52 | -7.00% | 3,100 |
| Feb 25, 2026 | 4.66 | 5.05 | 4.66 | 4.86 | 4.86 | 5.65% | 4,020 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Feb 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | - |
| Feb 19, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.24% | 240 |
| Feb 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Feb 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Feb 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Feb 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Feb 11, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | 2.95% | 625 |
| Feb 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Feb 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | - |
| Feb 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.19% | - |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |
| Feb 4, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -2.15% | 100 |
| Feb 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Feb 2, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | -2.95% | 555 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Jan 29, 2026 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 5.65% | 3,472 |
| Jan 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Jan 27, 2026 | 4.68 | 5.00 | 4.68 | 4.90 | 4.90 | 7.93% | 5,000 |
| Jan 26, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 2.71% | 240 |
| Jan 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | - |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jan 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Jan 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | 1,063 |