GDS Holdings Limited (FRA:G401)
Germany
· Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
At close: Dec 5, 2025
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | -2.34% | 168 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Nov 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Nov 10, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | - | 153 |
| Nov 7, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | - | 153 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Nov 5, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | -0.52% | 500 |
| Nov 4, 2025 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | -1.55% | 400 |
| Nov 3, 2025 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 1.04% | 1,306 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.59% | 3,491 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | -5.03% | 5,410 |
| Oct 29, 2025 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 3.11% | 4,800 |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.78% | - |
| Oct 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Oct 20, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 0.56% | 500 |
| Oct 17, 2025 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | -3.78% | - |
| Oct 16, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | -4.15% | 1,381 |
| Oct 15, 2025 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 4.32% | 1,063 |
| Oct 14, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | -2.63% | - |
| Oct 13, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | -5.00% | - |
| Oct 10, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | -0.99% | - |
| Oct 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 8, 2025 | 3.96 | 4.00 | 3.90 | 3.98 | 3.98 | -1.97% | 11,700 |
| Oct 7, 2025 | 4.16 | 4.32 | 4.06 | 4.06 | 4.06 | -2.87% | 8,545 |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -11.72% | - |
| Oct 2, 2025 | 4.44 | 4.78 | 4.44 | 4.78 | 4.78 | 11.68% | 3,200 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Sep 29, 2025 | 4.32 | 4.50 | 4.32 | 4.34 | 4.34 | 0.46% | 682 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -8.09% | - |
| Sep 25, 2025 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 2.17% | 3,000 |
| Sep 24, 2025 | 4.32 | 4.62 | 4.32 | 4.60 | 4.60 | 15.58% | 7,000 |
| Sep 23, 2025 | 3.96 | 4.06 | 3.96 | 3.98 | 3.98 | -7.87% | 5,000 |
| Sep 22, 2025 | 4.16 | 4.40 | 4.16 | 4.32 | 4.32 | 5.88% | 3,140 |
| Sep 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 17, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | 7.89% | 3,398 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Sep 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -10.65% | - |
| Sep 12, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 18.68% | 52 |
| Sep 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.43% | - |
| Sep 9, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Sep 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Sep 3, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -2.73% | 51 |
| Sep 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | 168 |
| Sep 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.32% | - |
| Aug 29, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 3.30% | 300 |
| Aug 28, 2025 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 0.55% | 2,000 |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Aug 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Aug 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Aug 22, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 0.58% | 300 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Aug 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Aug 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Aug 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Aug 14, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | -7.81% | 2,000 |
| Aug 13, 2025 | 3.84 | 3.96 | 3.84 | 3.84 | 3.84 | 2.67% | 2,535 |
| Aug 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -8.78% | - |
| Aug 11, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 7.89% | 350 |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Aug 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Aug 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Jul 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Jul 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.21% | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jul 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jul 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Jul 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | - |