GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 3.260
-0.100 (-2.98%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:G401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | - | -2.33% | - |
| Jul 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Jul 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jul 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Jul 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.69% | - |
| Jul 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.20% | - |
| Jul 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jul 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Jul 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Jul 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Jul 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jul 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jul 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | - |
| Jul 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jun 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Jun 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -10.12% | - |
| Jun 25, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.75% | 2,406 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Jun 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | - |
| Jun 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jun 18, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 0.58% | 300 |
| Jun 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jun 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.36% | 500 |
| Jun 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Jun 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Jun 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -11.28% | - |
| Jun 10, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | -2.99% | - |
| Jun 9, 2026 | 3.68 | 4.02 | 3.68 | 4.02 | 4.02 | 16.18% | 300 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -7.49% | - |
| Jun 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jun 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jun 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | 1,366 |
| Jun 2, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 8.11% | 1,366 |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| May 29, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.31% | 300 |
| May 28, 2026 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | 1.69% | 300 |
| May 27, 2026 | 3.42 | 3.58 | 3.42 | 3.56 | 3.56 | -2.20% | 7,216 |
| May 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| May 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| May 22, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | -3.14% | - |
| May 21, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | -12.79% | - |
| May 20, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | - | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |