IQVIA Holdings Inc. (ETR:QTS)
Germany · Delayed Price · Currency is EUR 242.50
+5.50 (2.32%)
At close: Nov 6, 2026
ETR:QTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 235.40 | 243.90 | 234.80 | 242.50 | 242.50 | 2.32% | 5 |
| Nov 5, 2026 | 235.20 | 237.00 | 233.30 | 237.00 | 237.00 | 0.38% | 23 |
| Nov 4, 2026 | 233.50 | 236.10 | 233.50 | 236.10 | 236.10 | 0.68% | - |
| Nov 3, 2026 | 229.90 | 234.50 | 229.90 | 234.50 | 234.50 | -2.17% | 12 |
| Nov 2, 2026 | 239.80 | 239.80 | 239.70 | 239.70 | 239.70 | -2.28% | - |
| Oct 30, 2026 | 246.30 | 246.30 | 245.30 | 245.30 | 245.30 | -2.74% | - |
| Oct 29, 2026 | 251.60 | 252.30 | 251.60 | 252.20 | 252.20 | 1.82% | 10 |
| Oct 28, 2026 | 244.30 | 249.70 | 244.00 | 247.70 | 247.70 | 0.16% | 26 |
| Oct 27, 2026 | 244.80 | 253.10 | 244.80 | 247.30 | 247.30 | 0.98% | 154 |
| Oct 26, 2026 | 248.50 | 250.60 | 244.90 | 244.90 | 244.90 | -1.21% | - |
| Oct 23, 2026 | 247.80 | 247.90 | 247.80 | 247.90 | 247.90 | -0.12% | - |
| Oct 22, 2026 | 245.80 | 248.20 | 244.20 | 248.20 | 248.20 | 1.80% | 38 |
| Oct 21, 2026 | 238.90 | 243.80 | 238.30 | 243.80 | 243.80 | 2.05% | 44 |
| Oct 20, 2026 | 236.80 | 239.30 | 236.80 | 238.90 | 238.90 | -0.62% | - |
| Oct 19, 2026 | 239.70 | 240.40 | 239.40 | 240.40 | 240.40 | 0.46% | 2 |
| Oct 16, 2026 | 242.40 | 243.30 | 239.30 | 239.30 | 239.30 | 0.13% | 106 |
| Oct 15, 2026 | 235.10 | 239.00 | 235.10 | 239.00 | 239.00 | 0.55% | - |
| Oct 14, 2026 | 233.40 | 237.70 | 233.40 | 237.70 | 237.70 | 1.93% | 3 |
| Oct 13, 2026 | 235.20 | 235.50 | 233.20 | 233.20 | 233.20 | - | 4 |
| Oct 12, 2026 | 232.00 | 233.20 | 232.00 | 233.20 | 233.20 | 0.04% | - |
| Oct 9, 2026 | 230.40 | 233.10 | 230.40 | 233.10 | 233.10 | 3.10% | 3 |
| Oct 8, 2026 | 230.50 | 232.10 | 226.10 | 226.10 | 226.10 | -3.04% | 8 |
| Oct 7, 2026 | 231.70 | 233.20 | 231.70 | 233.20 | 233.20 | -0.60% | - |
| Oct 6, 2026 | 238.30 | 241.90 | 234.60 | 234.60 | 234.60 | 0.43% | 26 |
| Oct 5, 2026 | 230.70 | 233.60 | 226.80 | 233.60 | 233.60 | 1.43% | 171 |
| Oct 2, 2026 | 231.20 | 236.80 | 230.30 | 230.30 | 230.30 | -2.04% | 30 |
| Oct 1, 2026 | 238.30 | 238.40 | 235.10 | 235.10 | 235.10 | -1.43% | 99 |
| Sep 30, 2026 | 237.80 | 238.50 | 237.80 | 238.50 | 238.50 | 0.89% | 2 |
| Sep 29, 2026 | 238.60 | 242.10 | 236.40 | 236.40 | 236.40 | -0.51% | 3 |
| Sep 28, 2026 | 236.70 | 238.10 | 236.70 | 237.60 | 237.60 | -0.46% | 2 |
| Sep 25, 2026 | 242.00 | 242.70 | 238.70 | 238.70 | 238.70 | -0.29% | - |
| Sep 24, 2026 | 234.80 | 239.40 | 234.60 | 239.40 | 239.40 | 0.72% | - |
| Sep 23, 2026 | 236.60 | 237.70 | 236.60 | 237.70 | 237.70 | - | - |
| Sep 22, 2026 | 234.60 | 237.70 | 234.20 | 237.70 | 237.70 | 2.99% | 28 |
| Sep 21, 2026 | 232.60 | 233.60 | 230.80 | 230.80 | 230.80 | -1.16% | 2 |
| Sep 18, 2026 | 234.90 | 235.90 | 232.20 | 233.50 | 233.50 | -1.68% | 354 |
| Sep 17, 2026 | 235.10 | 237.50 | 235.10 | 237.50 | 237.50 | 0.81% | - |
| Sep 16, 2026 | 234.30 | 235.60 | 234.30 | 235.60 | 235.60 | 0.43% | 16 |
| Sep 15, 2026 | 229.70 | 234.60 | 229.70 | 234.60 | 234.60 | 1.87% | 33 |
| Sep 14, 2026 | 226.20 | 232.00 | 225.60 | 230.30 | 230.30 | 3.04% | 523 |
| Sep 11, 2026 | 222.50 | 223.50 | 222.50 | 223.50 | 223.50 | 1.31% | 6 |
| Sep 10, 2026 | 221.50 | 221.50 | 216.30 | 220.60 | 220.60 | 0.41% | 20 |
| Sep 9, 2026 | 223.30 | 223.30 | 219.70 | 219.70 | 219.70 | -2.53% | 17 |
| Sep 8, 2026 | 231.00 | 231.00 | 225.40 | 225.40 | 225.40 | -3.10% | - |
| Sep 7, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 1.17% | 4 |
| Sep 4, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 1.77% | 2 |
| Sep 2, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 1.16% | - |
| Sep 1, 2026 | 220.40 | 223.30 | 220.40 | 223.30 | 223.30 | 0.68% | 6 |
| Aug 31, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -1.95% | - |
| Aug 28, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -0.22% | - |