IQVIA Holdings Inc. (ETR:QTS)
Germany · Delayed Price · Currency is EUR 189.60
+0.05 (0.03%)
At close: Dec 22, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 0.37% | - |
| Dec 9, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -1.74% | - |
| Dec 8, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -0.28% | - |
| Dec 5, 2025 | 192.90 | 193.45 | 192.90 | 193.45 | 193.45 | 2.38% | 145 |
| Dec 4, 2025 | 201.20 | 201.20 | 188.95 | 188.95 | 188.95 | -4.33% | 206 |
| Dec 3, 2025 | 196.45 | 197.50 | 196.45 | 197.50 | 197.50 | 0.05% | 25 |
| Dec 2, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -0.35% | - |
| Dec 1, 2025 | 197.75 | 198.10 | 196.95 | 198.10 | 198.10 | -0.65% | 63 |
| 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% | - |