GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 3.760
-0.240 (-6.00%)
At close: Jun 3, 2026
FRA:G401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | - | 8.11% | - |
| 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% | - |
| May 18, 2026 | 4.44 | 4.54 | 4.42 | 4.54 | 4.54 | -2.99% | 2,870 |
| May 15, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | -2.50% | 4,715 |
| May 14, 2026 | 4.76 | 4.80 | 4.50 | 4.80 | 4.80 | 3.45% | 480 |
| May 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| May 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| May 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| May 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| May 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| May 6, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 8.52% | 1,000 |
| May 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| May 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.19% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Apr 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.47% | - |
| Apr 28, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | -1.28% | 226 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Apr 23, 2026 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | 0.85% | 102 |
| Apr 22, 2026 | 4.54 | 4.72 | 4.54 | 4.70 | 4.70 | 1.29% | 5,945 |
| Apr 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | - |
| Apr 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Apr 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Apr 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Apr 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Apr 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Apr 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Apr 7, 2026 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -2.37% | 300 |
| Apr 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.26% | - |
| Mar 31, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Mar 30, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | -2.65% | 480 |
| 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% | - |