IQVIA Holdings Inc. (ETR:QTS)
Germany · Delayed Price · Currency is EUR 146.00
+2.50 (1.74%)
At close: Mar 26, 2026
ETR:QTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -1.64% | - |
| Mar 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.74% | - |
| Mar 25, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.81% | - |
| Mar 24, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | -1.04% | - |
| Mar 23, 2026 | 144.30 | 144.30 | 143.85 | 143.85 | 143.85 | 0.17% | 1 |
| Mar 20, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.03% | - |
| Mar 19, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.55% | - |
| Mar 18, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -1.13% | - |
| Mar 17, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 2.17% | - |
| Mar 16, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.14% | - |
| Mar 13, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 0.56% | - |
| Mar 12, 2026 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -2.97% | - |
| Mar 11, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -0.54% | - |
| Mar 10, 2026 | 148.10 | 149.05 | 148.10 | 149.05 | 149.05 | -3.43% | 134 |
| Mar 9, 2026 | 153.65 | 154.35 | 153.65 | 154.35 | 154.35 | -2.50% | 15 |
| Mar 6, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 3.36% | 10 |
| Mar 5, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 1.12% | 10 |
| Mar 4, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 2.30% | - |
| Mar 3, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -0.50% | - |
| Mar 2, 2026 | 148.50 | 148.80 | 148.50 | 148.80 | 148.80 | 2.51% | 5 |
| Feb 27, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 2.94% | - |
| Feb 26, 2026 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | 1.66% | 30 |
| Feb 25, 2026 | 143.40 | 143.40 | 138.70 | 138.70 | 138.70 | 0.22% | 104 |
| Feb 24, 2026 | 134.90 | 138.40 | 134.90 | 138.40 | 138.40 | 1.24% | 51 |
| Feb 23, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -2.67% | - |
| Feb 20, 2026 | 142.80 | 142.80 | 140.45 | 140.45 | 140.45 | 1.12% | 39 |
| Feb 19, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -2.08% | - |
| Feb 18, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 1.90% | - |
| Feb 17, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -2.59% | - |
| Feb 16, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 0.42% | 7 |
| Feb 13, 2026 | 144.30 | 144.30 | 142.30 | 142.30 | 142.30 | 6.23% | 8 |
| Feb 12, 2026 | 148.50 | 148.50 | 133.95 | 133.95 | 133.95 | -11.20% | 569 |
| Feb 11, 2026 | 153.95 | 153.95 | 150.85 | 150.85 | 150.85 | -4.59% | 8 |
| Feb 10, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.03% | - |
| Feb 9, 2026 | 157.90 | 158.05 | 157.90 | 158.05 | 158.05 | 0.67% | 119 |
| Feb 6, 2026 | 156.35 | 157.25 | 156.35 | 157.00 | 157.00 | -8.03% | 127 |
| Feb 4, 2026 | 171.00 | 171.00 | 170.70 | 170.70 | 170.70 | -8.81% | 1,553 |
| Feb 3, 2026 | 190.60 | 190.60 | 187.20 | 187.20 | 187.20 | -3.98% | 26 |
| Feb 2, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 0.62% | 7 |
| Jan 30, 2026 | 193.30 | 193.75 | 193.30 | 193.75 | 193.75 | -2.10% | 15 |
| Jan 29, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -1.64% | - |
| Jan 28, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -0.84% | - |
| Jan 27, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 1.53% | - |
| Jan 26, 2026 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | -0.37% | - |
| Jan 23, 2026 | 200.90 | 200.90 | 200.60 | 200.60 | 200.60 | -2.29% | 2 |
| Jan 22, 2026 | 205.80 | 205.80 | 205.30 | 205.30 | 205.30 | 0.20% | 23 |
| Jan 21, 2026 | 204.10 | 204.90 | 204.10 | 204.90 | 204.90 | 2.25% | 29 |
| Jan 20, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -0.79% | - |
| Jan 19, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.70% | - |
| Jan 16, 2026 | 207.30 | 207.60 | 207.30 | 207.60 | 207.60 | - | 6 |