IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 141.60
-4.60 (-3.15%)
At close: Mar 27, 2026
FRA:QTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 146.50 | 146.50 | 141.60 | 141.60 | 141.60 | -3.15% | - |
| Mar 26, 2026 | 141.85 | 146.90 | 141.85 | 146.20 | 146.20 | 2.60% | - |
| Mar 25, 2026 | 142.90 | 146.20 | 142.45 | 142.50 | 142.50 | -0.18% | 15 |
| Mar 24, 2026 | 143.20 | 145.70 | 141.15 | 142.75 | 142.75 | -0.21% | 15 |
| Mar 23, 2026 | 142.20 | 144.95 | 142.20 | 143.05 | 143.05 | 0.10% | 178 |
| Mar 20, 2026 | 142.65 | 144.75 | 142.30 | 142.90 | 142.90 | - | 200 |
| Mar 19, 2026 | 144.25 | 144.85 | 141.95 | 142.90 | 142.90 | -1.45% | - |
| Mar 18, 2026 | 146.55 | 146.55 | 142.90 | 145.00 | 145.00 | -0.24% | 25 |
| Mar 17, 2026 | 142.25 | 146.95 | 142.25 | 145.35 | 145.35 | 2.00% | - |
| Mar 16, 2026 | 144.45 | 144.55 | 142.50 | 142.50 | 142.50 | -0.70% | - |
| Mar 13, 2026 | 140.65 | 144.40 | 140.65 | 143.50 | 143.50 | 1.88% | - |
| Mar 12, 2026 | 146.95 | 146.95 | 140.85 | 140.85 | 140.85 | -4.54% | 130 |
| Mar 11, 2026 | 145.70 | 149.35 | 145.70 | 147.55 | 147.55 | 0.75% | 327 |
| Mar 10, 2026 | 153.10 | 153.10 | 146.45 | 146.45 | 146.45 | -4.31% | 235 |
| Mar 9, 2026 | 147.55 | 155.00 | 147.55 | 153.05 | 153.05 | 1.69% | 60 |
| Mar 6, 2026 | 152.80 | 152.80 | 150.15 | 150.50 | 150.50 | -1.83% | - |
| Mar 5, 2026 | 151.90 | 155.40 | 151.90 | 153.30 | 153.30 | 0.49% | - |
| Mar 4, 2026 | 147.85 | 152.55 | 147.85 | 152.55 | 152.55 | 1.97% | - |
| Mar 3, 2026 | 147.05 | 149.95 | 146.85 | 149.60 | 149.60 | 0.30% | - |
| Mar 2, 2026 | 149.10 | 150.10 | 147.60 | 149.15 | 149.15 | -1.16% | - |
| Feb 27, 2026 | 143.15 | 150.90 | 143.15 | 150.90 | 150.90 | 3.71% | - |
| Feb 26, 2026 | 135.95 | 145.50 | 135.95 | 145.50 | 145.50 | 5.32% | - |
| Feb 25, 2026 | 138.75 | 138.95 | 135.50 | 138.15 | 138.15 | -1.07% | 20 |
| Feb 24, 2026 | 137.20 | 140.35 | 137.20 | 139.65 | 139.65 | 1.79% | - |
| Feb 23, 2026 | 138.15 | 138.15 | 135.35 | 137.20 | 137.20 | -2.49% | - |
| Feb 20, 2026 | 143.45 | 143.75 | 139.85 | 140.70 | 140.70 | -2.12% | 25 |
| Feb 19, 2026 | 144.15 | 144.55 | 138.05 | 143.75 | 143.75 | -0.45% | 120 |
| Feb 18, 2026 | 138.05 | 144.40 | 138.05 | 144.40 | 144.40 | 4.07% | 60 |
| Feb 17, 2026 | 139.80 | 141.00 | 137.90 | 138.75 | 138.75 | -1.18% | 50 |
| Feb 16, 2026 | 142.05 | 142.25 | 140.00 | 140.40 | 140.40 | -0.04% | 50 |
| Feb 13, 2026 | 141.35 | 142.85 | 140.45 | 140.45 | 140.45 | -1.09% | 208 |
| Feb 12, 2026 | 148.70 | 148.70 | 133.30 | 142.00 | 142.00 | -4.60% | 122 |
| Feb 11, 2026 | 152.30 | 155.15 | 147.40 | 148.85 | 148.85 | -2.30% | 130 |
| Feb 10, 2026 | 160.60 | 160.60 | 152.35 | 152.35 | 152.35 | -5.28% | 25 |
| Feb 9, 2026 | 157.15 | 160.85 | 156.60 | 160.85 | 160.85 | 1.77% | 65 |
| Feb 6, 2026 | 151.50 | 160.20 | 151.50 | 158.05 | 158.05 | 3.27% | 48 |
| Feb 5, 2026 | 170.40 | 170.40 | 153.05 | 153.05 | 153.05 | -10.55% | - |
| Feb 4, 2026 | 171.35 | 171.95 | 169.55 | 171.10 | 171.10 | -0.67% | 63 |
| Feb 3, 2026 | 194.85 | 194.85 | 172.25 | 172.25 | 172.25 | -12.14% | - |
| Feb 2, 2026 | 189.10 | 196.05 | 189.10 | 196.05 | 196.05 | 1.29% | - |
| Jan 30, 2026 | 195.05 | 195.05 | 192.60 | 193.55 | 193.55 | -1.28% | - |
| Jan 29, 2026 | 198.90 | 198.90 | 196.05 | 196.05 | 196.05 | -2.17% | - |
| Jan 28, 2026 | 200.20 | 201.00 | 197.50 | 200.40 | 200.40 | 0.28% | 15 |
| Jan 27, 2026 | 200.90 | 202.50 | 197.95 | 199.85 | 199.85 | -0.52% | - |
| Jan 26, 2026 | 196.80 | 200.90 | 196.80 | 200.90 | 200.90 | 1.18% | - |
| Jan 23, 2026 | 202.40 | 202.40 | 198.55 | 198.55 | 198.55 | -2.34% | - |
| Jan 22, 2026 | 205.30 | 205.60 | 203.20 | 203.30 | 203.30 | -1.50% | 60 |
| Jan 21, 2026 | 198.40 | 206.40 | 198.40 | 206.40 | 206.40 | 3.36% | - |
| Jan 20, 2026 | 200.10 | 200.30 | 196.25 | 199.70 | 199.70 | -0.55% | - |
| Jan 19, 2026 | 200.90 | 200.90 | 200.40 | 200.80 | 200.80 | -2.05% | - |