GDS Holdings Limited (FRA:G401)
Germany · Delayed Price · Currency is EUR 3.480
+0.140 (4.19%)
At close: Aug 26, 2026
FRA:G401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Aug 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Aug 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Aug 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Aug 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.94% | - |
| Aug 18, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 2.72% | 300 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -7.07% | 150 |
| Aug 14, 2026 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 11.24% | 150 |
| Aug 13, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 2.30% | 300 |
| Aug 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.75% | - |
| Aug 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Aug 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Aug 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Aug 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Aug 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jul 31, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 9.43% | 1,800 |
| Jul 30, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | -0.63% | 1,000 |
| Jul 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jul 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jul 27, 2026 | 3.36 | 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 |