GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 4.740
-0.310 (-6.14%)
At close: Jan 30, 2026
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -3.86% | 240 |
| Jan 15, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | - | 200 |
| Jan 14, 2026 | 4.52 | 4.72 | 4.52 | 4.66 | 4.66 | 1.30% | 359 |
| Jan 13, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | -1.29% | 7,002 |
| Jan 12, 2026 | 4.34 | 4.66 | 4.34 | 4.66 | 4.66 | 6.39% | 440 |
| 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% | - |