IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 197.25
-1.25 (-0.63%)
At close: Nov 28, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 190.35 | 191.85 | 189.65 | 189.70 | 189.70 | -0.97% | 40 |
| Nov 13, 2025 | 189.65 | 194.30 | 189.65 | 191.55 | 191.55 | 0.37% | - |
| Nov 12, 2025 | 187.85 | 192.20 | 187.85 | 190.85 | 190.85 | 1.30% | - |
| Nov 11, 2025 | 182.85 | 189.00 | 182.85 | 188.40 | 188.40 | 2.11% | 45 |
| Nov 10, 2025 | 182.05 | 184.50 | 182.05 | 184.50 | 184.50 | 1.65% | - |
| Nov 7, 2025 | 181.75 | 181.75 | 179.05 | 181.50 | 181.50 | -1.04% | - |
| Nov 6, 2025 | 181.05 | 183.40 | 180.75 | 183.40 | 183.40 | 0.16% | 75 |
| Nov 5, 2025 | 182.05 | 183.25 | 180.65 | 183.10 | 183.10 | -0.46% | - |
| Nov 4, 2025 | 182.45 | 186.90 | 181.30 | 183.95 | 183.95 | -0.89% | 56 |
| Nov 3, 2025 | 186.35 | 186.35 | 182.15 | 185.60 | 185.60 | -0.62% | 12 |
| Oct 31, 2025 | 186.45 | 188.35 | 185.90 | 186.75 | 186.75 | 0.27% | 20 |
| Oct 30, 2025 | 186.65 | 189.20 | 186.25 | 186.25 | 186.25 | -0.43% | - |
| Oct 29, 2025 | 188.05 | 189.80 | 187.05 | 187.05 | 187.05 | 0.43% | - |
| Oct 28, 2025 | 185.50 | 187.05 | 184.75 | 186.25 | 186.25 | -0.16% | - |
| Oct 27, 2025 | 190.05 | 190.05 | 186.55 | 186.55 | 186.55 | -1.50% | - |
| Oct 24, 2025 | 188.65 | 190.05 | 188.65 | 189.40 | 189.40 | -0.16% | - |
| Oct 23, 2025 | 188.55 | 192.05 | 187.40 | 189.70 | 189.70 | 1.01% | 20 |
| Oct 22, 2025 | 188.00 | 190.15 | 185.70 | 187.80 | 187.80 | -0.66% | 42 |
| Oct 21, 2025 | 180.85 | 189.05 | 180.85 | 189.05 | 189.05 | 3.90% | 27 |
| Oct 20, 2025 | 174.55 | 181.95 | 174.55 | 181.95 | 181.95 | 3.94% | - |
| Oct 17, 2025 | 173.30 | 175.05 | 173.30 | 175.05 | 175.05 | -0.51% | - |
| Oct 16, 2025 | 173.05 | 176.65 | 173.05 | 175.95 | 175.95 | 0.98% | - |
| Oct 15, 2025 | 175.50 | 175.50 | 174.20 | 174.25 | 174.25 | -1.16% | - |
| Oct 14, 2025 | 173.70 | 177.65 | 173.45 | 176.30 | 176.30 | 0.17% | - |
| Oct 13, 2025 | 171.55 | 176.40 | 171.55 | 176.00 | 176.00 | 3.10% | 13 |
| Oct 10, 2025 | 176.95 | 176.95 | 170.70 | 170.70 | 170.70 | -2.37% | 5 |
| Oct 9, 2025 | 171.10 | 176.85 | 171.10 | 174.85 | 174.85 | 1.57% | 25 |
| Oct 8, 2025 | 171.90 | 173.00 | 170.40 | 172.15 | 172.15 | 0.17% | - |
| Oct 7, 2025 | 174.05 | 176.75 | 171.85 | 171.85 | 171.85 | -1.74% | 59 |
| Oct 6, 2025 | 175.45 | 175.45 | 174.90 | 174.90 | 174.90 | -0.03% | 4 |
| Oct 3, 2025 | 173.40 | 175.95 | 173.40 | 174.95 | 174.95 | 0.75% | 60 |
| Oct 2, 2025 | 172.45 | 176.00 | 172.10 | 173.65 | 173.65 | 0.09% | 30 |
| Oct 1, 2025 | 159.70 | 173.65 | 159.70 | 173.50 | 173.50 | 7.63% | 39 |
| Sep 30, 2025 | 152.80 | 161.85 | 152.75 | 161.20 | 161.20 | 4.68% | 22 |
| Sep 29, 2025 | 152.45 | 154.25 | 150.55 | 154.00 | 154.00 | 0.65% | - |
| Sep 26, 2025 | 150.25 | 153.00 | 150.25 | 153.00 | 153.00 | 1.12% | 12 |
| Sep 25, 2025 | 153.30 | 153.30 | 151.30 | 151.30 | 151.30 | -1.85% | - |
| Sep 24, 2025 | 157.05 | 158.00 | 154.15 | 154.15 | 154.15 | -2.41% | 240 |
| Sep 23, 2025 | 158.00 | 159.95 | 157.95 | 157.95 | 157.95 | -0.60% | 30 |
| Sep 22, 2025 | 158.15 | 160.05 | 157.90 | 158.90 | 158.90 | -0.41% | - |