IQVIA Holdings Inc. (ETR:QTS)
Germany · Delayed Price · Currency is EUR 145.15
+4.15 (2.94%)
At close: Feb 27, 2026
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 208.00 | 208.00 | 207.60 | 207.60 | 207.60 | -0.10% | 24 |
| Jan 14, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.38% | - |
| Jan 13, 2026 | 205.30 | 208.60 | 205.30 | 208.60 | 208.60 | 1.61% | 47 |
| Jan 12, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -2.24% | 28 |
| Jan 9, 2026 | 209.30 | 210.10 | 209.30 | 210.00 | 210.00 | 0.33% | 33 |
| Jan 8, 2026 | 208.30 | 209.30 | 208.30 | 209.30 | 209.30 | -0.05% | 95 |
| Jan 7, 2026 | 203.20 | 210.00 | 203.20 | 209.40 | 209.40 | 6.95% | 56 |
| Jan 5, 2026 | 193.90 | 195.80 | 193.90 | 195.80 | 195.80 | 1.58% | 18 |
| Jan 2, 2026 | 191.50 | 193.05 | 191.50 | 192.75 | 192.75 | -0.26% | 64 |
| Dec 30, 2025 | 194.15 | 194.15 | 193.25 | 193.25 | 193.25 | 0.39% | 43 |
| Dec 29, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1.48% | - |
| Dec 23, 2025 | 189.90 | 189.90 | 189.70 | 189.70 | 189.70 | 0.05% | 55 |
| Dec 22, 2025 | 189.10 | 189.60 | 189.10 | 189.60 | 189.60 | 0.03% | 2 |
| Dec 19, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -0.73% | - |
| Dec 18, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | -0.10% | - |
| Dec 17, 2025 | 186.00 | 191.15 | 186.00 | 191.15 | 191.15 | 1.54% | 34 |
| Dec 16, 2025 | 189.50 | 189.50 | 187.10 | 188.25 | 188.25 | -0.55% | 28 |
| Dec 15, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -1.23% | - |
| Dec 12, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - | - |
| Dec 11, 2025 | 190.00 | 191.65 | 190.00 | 191.65 | 191.65 | 0.74% | 125 |