IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 199.85
-1.05 (-0.52%)
At close: Jan 27, 2026
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 206.90 | 207.10 | 205.00 | 205.00 | 205.00 | -1.44% | - |
| Jan 15, 2026 | 205.90 | 208.00 | 205.90 | 208.00 | 208.00 | 0.43% | 25 |
| Jan 14, 2026 | 205.50 | 207.10 | 205.50 | 207.10 | 207.10 | - | - |
| Jan 13, 2026 | 204.90 | 208.30 | 204.90 | 207.10 | 207.10 | 0.39% | 98 |
| Jan 12, 2026 | 205.10 | 207.20 | 205.10 | 206.30 | 206.30 | -1.15% | 75 |
| Jan 9, 2026 | 207.30 | 210.90 | 207.00 | 208.70 | 208.70 | - | 200 |
| Jan 8, 2026 | 206.00 | 208.70 | 206.00 | 208.70 | 208.70 | -0.05% | - |
| Jan 7, 2026 | 204.00 | 209.30 | 204.00 | 208.80 | 208.80 | 1.41% | - |
| Jan 6, 2026 | 198.60 | 205.90 | 198.60 | 205.90 | 205.90 | 3.00% | - |
| Jan 5, 2026 | 191.85 | 199.90 | 191.85 | 199.90 | 199.90 | 4.03% | 2 |
| Jan 2, 2026 | 190.50 | 192.20 | 190.50 | 192.15 | 192.15 | 0.47% | - |
| Dec 30, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -0.78% | - |
| Dec 29, 2025 | 191.20 | 192.75 | 190.70 | 192.75 | 192.75 | 1.21% | - |
| Dec 23, 2025 | 189.00 | 190.45 | 188.65 | 190.45 | 190.45 | 0.13% | - |
| Dec 22, 2025 | 188.55 | 190.20 | 187.90 | 190.20 | 190.20 | 1.47% | 150 |
| Dec 19, 2025 | 188.80 | 189.30 | 187.45 | 187.45 | 187.45 | -1.19% | - |
| Dec 18, 2025 | 187.35 | 190.80 | 187.35 | 189.70 | 189.70 | 0.64% | - |
| Dec 17, 2025 | 188.25 | 190.75 | 188.00 | 188.50 | 188.50 | 0.13% | 50 |
| Dec 16, 2025 | 187.95 | 188.50 | 187.05 | 188.25 | 188.25 | -1.05% | - |
| Dec 15, 2025 | 188.55 | 190.40 | 187.75 | 190.25 | 190.25 | 0.82% | - |
| Dec 12, 2025 | 191.10 | 192.15 | 188.10 | 188.70 | 188.70 | -1.49% | 22 |
| Dec 11, 2025 | 187.70 | 191.55 | 187.70 | 191.55 | 191.55 | 0.58% | 125 |
| Dec 10, 2025 | 186.10 | 190.45 | 186.10 | 190.45 | 190.45 | 1.76% | - |
| Dec 9, 2025 | 190.75 | 190.75 | 187.15 | 187.15 | 187.15 | -2.63% | - |
| Dec 8, 2025 | 192.60 | 192.60 | 190.50 | 192.20 | 192.20 | -0.54% | - |
| Dec 5, 2025 | 191.85 | 193.75 | 191.85 | 193.25 | 193.25 | 0.42% | 171 |
| Dec 4, 2025 | 193.65 | 193.65 | 186.90 | 192.45 | 192.45 | -1.00% | - |
| Dec 3, 2025 | 194.05 | 196.45 | 194.05 | 194.40 | 194.40 | 0.03% | - |
| Dec 2, 2025 | 196.05 | 197.40 | 194.35 | 194.35 | 194.35 | -1.12% | - |
| Dec 1, 2025 | 196.05 | 198.05 | 196.05 | 196.55 | 196.55 | -0.35% | 50 |
| Nov 28, 2025 | 198.90 | 199.30 | 197.25 | 197.25 | 197.25 | -0.63% | - |
| Nov 27, 2025 | 198.45 | 198.50 | 198.45 | 198.50 | 198.50 | -0.50% | - |
| Nov 26, 2025 | 200.10 | 200.10 | 197.10 | 199.50 | 199.50 | -0.65% | - |
| Nov 25, 2025 | 197.40 | 201.20 | 197.40 | 200.80 | 200.80 | 1.65% | 20 |
| Nov 24, 2025 | 194.95 | 197.55 | 193.00 | 197.55 | 197.55 | 1.33% | 1 |
| Nov 21, 2025 | 187.15 | 194.95 | 187.15 | 194.95 | 194.95 | 3.70% | - |
| Nov 20, 2025 | 189.90 | 190.45 | 187.45 | 188.00 | 188.00 | -0.11% | - |
| Nov 19, 2025 | 186.20 | 188.20 | 186.20 | 188.20 | 188.20 | 0.29% | - |
| Nov 18, 2025 | 183.85 | 188.55 | 183.85 | 187.65 | 187.65 | 0.64% | - |
| Nov 17, 2025 | 189.30 | 190.80 | 186.45 | 186.45 | 186.45 | -1.71% | 40 |