IQVIA Holdings Inc. (ETR:QTS)
Germany · Delayed Price · Currency is EUR 199.40
-0.55 (-0.28%)
At close: Nov 28, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 201.50 | 201.50 | 199.40 | 199.40 | 199.40 | -0.28% | 5 |
| Nov 27, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0.76% | - |
| Nov 26, 2025 | 203.10 | 203.10 | 198.45 | 198.45 | 198.45 | -1.22% | 31 |
| Nov 25, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 2.45% | - |
| Nov 24, 2025 | 195.00 | 196.10 | 195.00 | 196.10 | 196.10 | 1.63% | 50 |
| Nov 21, 2025 | 195.35 | 195.35 | 189.80 | 192.95 | 192.95 | 1.82% | 13 |
| Nov 20, 2025 | 191.40 | 191.40 | 189.50 | 189.50 | 189.50 | 0.82% | 5 |
| Nov 19, 2025 | 187.70 | 187.95 | 187.70 | 187.95 | 187.95 | 0.29% | 10 |
| Nov 18, 2025 | 187.75 | 187.75 | 187.40 | 187.40 | 187.40 | -2.14% | 35 |
| Nov 17, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -0.49% | - |
| Nov 14, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -1.26% | - |
| Nov 13, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 2.15% | - |
| Nov 12, 2025 | 188.70 | 190.80 | 188.70 | 190.80 | 190.80 | 2.44% | 60 |
| Nov 11, 2025 | 183.90 | 186.25 | 183.90 | 186.25 | 186.25 | 1.47% | 20 |
| Nov 10, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | 1.32% | - |
| Nov 7, 2025 | 180.00 | 181.15 | 180.00 | 181.15 | 181.15 | -0.52% | 25 |
| Nov 6, 2025 | 181.95 | 182.10 | 181.95 | 182.10 | 182.10 | -0.49% | 13 |
| Nov 5, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.27% | - |
| Nov 4, 2025 | 186.95 | 187.25 | 186.95 | 187.25 | 187.25 | 2.55% | 10 |
| Nov 3, 2025 | 187.75 | 187.75 | 181.00 | 182.60 | 182.60 | -2.56% | 323 |
| Oct 31, 2025 | 185.60 | 187.40 | 185.60 | 187.40 | 187.40 | -1.13% | 15 |
| Oct 30, 2025 | 189.65 | 189.65 | 189.55 | 189.55 | 189.55 | -0.11% | 41 |
| Oct 29, 2025 | 188.35 | 189.95 | 188.25 | 189.75 | 189.75 | 5.53% | 593 |
| Oct 28, 2025 | 180.00 | 180.00 | 179.80 | 179.80 | 179.80 | -3.90% | 170 |
| Oct 27, 2025 | 187.90 | 188.25 | 187.10 | 187.10 | 187.10 | -1.73% | 128 |
| Oct 24, 2025 | 191.50 | 191.50 | 190.40 | 190.40 | 190.40 | 0.98% | 3 |
| Oct 23, 2025 | 189.60 | 189.60 | 188.55 | 188.55 | 188.55 | 0.35% | 120 |
| Oct 22, 2025 | 190.15 | 190.90 | 187.90 | 187.90 | 187.90 | 0.45% | 32 |
| Oct 21, 2025 | 182.35 | 187.55 | 182.35 | 187.05 | 187.05 | 3.29% | 49 |
| Oct 20, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 0.78% | - |
| Oct 17, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 1.35% | 79 |
| Oct 16, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 1.43% | - |
| Oct 15, 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.43% | - |
| Oct 14, 2025 | 175.45 | 175.55 | 175.45 | 175.55 | 175.55 | -0.57% | 1 |
| Oct 13, 2025 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 2.11% | - |
| Oct 10, 2025 | 180.35 | 180.35 | 172.90 | 172.90 | 172.90 | -2.23% | 15 |
| Oct 9, 2025 | 173.35 | 176.85 | 173.35 | 176.85 | 176.85 | -0.87% | 25 |
| Oct 7, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 1.25% | 1 |
| Oct 6, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.48% | - |
| Oct 3, 2025 | 175.20 | 175.35 | 175.20 | 175.35 | 175.35 | 8.17% | 5 |
| Oct 1, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 3.88% | 24 |
| Sep 30, 2025 | 153.50 | 156.05 | 153.50 | 156.05 | 156.05 | 1.89% | 47 |
| Sep 29, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 0.20% | - |
| Sep 26, 2025 | 149.80 | 152.85 | 149.80 | 152.85 | 152.85 | -6.51% | 3 |
| Sep 24, 2025 | 160.60 | 163.50 | 160.60 | 163.50 | 163.50 | 1.87% | 190 |
| Sep 23, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.25% | - |
| Sep 22, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.09% | - |
| Sep 19, 2025 | 160.05 | 160.25 | 160.05 | 160.25 | 160.25 | -0.03% | 26 |
| Sep 18, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 0.47% | - |
| Sep 17, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 1.37% | - |