IQVIA Holdings Inc. (ETR:QTS)
Germany · Delayed Price · Currency is EUR 225.90
+2.60 (1.16%)
At close: Sep 2, 2026
ETR:QTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 27, 2026 | 229.40 | 229.40 | 225.70 | 226.70 | 226.70 | 1.16% | 93 |
| Aug 26, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 0.90% | 46 |
| Aug 25, 2026 | 225.00 | 225.00 | 222.10 | 222.10 | 222.10 | -0.13% | 30 |
| Aug 24, 2026 | 226.20 | 226.20 | 222.40 | 222.40 | 222.40 | 0.32% | 202 |
| Aug 20, 2026 | 219.40 | 221.70 | 219.40 | 221.70 | 221.70 | 3.65% | 155 |
| Aug 19, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 2.00% | - |
| Aug 18, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 1.75% | - |
| Aug 17, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -0.15% | 1 |
| Aug 14, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -1.29% | - |
| Aug 13, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -0.43% | - |
| Aug 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.10% | - |
| Aug 11, 2026 | 209.90 | 211.80 | 209.90 | 210.20 | 210.20 | 3.14% | 38 |
| Aug 7, 2026 | 204.40 | 204.40 | 203.80 | 203.80 | 203.80 | 2.13% | 17 |
| Aug 6, 2026 | 200.60 | 200.60 | 199.55 | 199.55 | 199.55 | -1.80% | 4 |
| Aug 5, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 2.50% | - |
| Aug 4, 2026 | 198.85 | 198.85 | 198.25 | 198.25 | 198.25 | -1.56% | 7 |
| Aug 3, 2026 | 200.00 | 201.60 | 200.00 | 201.40 | 201.40 | -0.30% | 37 |
| Jul 31, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.66% | - |
| Jul 30, 2026 | 213.90 | 213.90 | 205.40 | 205.40 | 205.40 | 10.37% | 107 |
| Jul 27, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 1.25% | - |
| Jul 24, 2026 | 184.50 | 184.50 | 183.80 | 183.80 | 183.80 | 4.58% | 17 |
| Jul 22, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.76% | - |
| Jul 21, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -0.81% | 40 |
| Jul 20, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | -1.60% | - |
| Jul 17, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -1.57% | - |
| Jul 16, 2026 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 0.63% | - |
| Jul 15, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -1.00% | - |
| Jul 13, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 1.59% | - |
| Jul 10, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 0.25% | - |
| Jul 9, 2026 | 180.75 | 181.70 | 180.75 | 181.70 | 181.70 | 0.03% | 2 |
| Jul 7, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 0.80% | - |
| Jul 6, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 13.58% | - |
| Jun 8, 2026 | 159.10 | 159.15 | 158.65 | 158.65 | 158.65 | -1.43% | 190 |
| Jun 5, 2026 | 163.80 | 164.70 | 160.85 | 160.95 | 160.95 | -0.31% | 213 |
| Jun 4, 2026 | 157.55 | 161.45 | 157.55 | 161.45 | 161.45 | 2.57% | 5 |
| Jun 2, 2026 | 159.05 | 159.05 | 157.40 | 157.40 | 157.40 | -2.60% | 1 |
| Jun 1, 2026 | 156.10 | 161.60 | 156.10 | 161.60 | 161.60 | 12.93% | 10 |
| May 28, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -2.25% | 4 |
| May 26, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 0.62% | 1 |
| May 25, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1.93% | - |
| May 22, 2026 | 145.30 | 145.30 | 142.75 | 142.75 | 142.75 | -2.83% | 2 |
| May 21, 2026 | 149.70 | 149.70 | 146.90 | 146.90 | 146.90 | 1.80% | 380 |
| May 20, 2026 | 144.60 | 144.60 | 144.05 | 144.30 | 144.30 | -4.28% | 53 |
| Apr 17, 2026 | 148.25 | 150.75 | 147.60 | 150.75 | 150.75 | -0.33% | 5 |
| Apr 16, 2026 | 150.20 | 151.25 | 150.20 | 151.25 | 151.25 | -0.85% | 30 |