IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 222.80
0.00 (0.00%)
Last updated: Aug 24, 2026, 6:00 PM CET
FRA:QTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 217.50 | 222.10 | 217.50 | 220.90 | 220.90 | 0.36% | 100 |
| Aug 20, 2026 | 212.30 | 222.30 | 212.30 | 220.10 | 220.10 | 3.14% | - |
| Aug 19, 2026 | 205.20 | 213.90 | 205.20 | 213.40 | 213.40 | 2.25% | - |
| Aug 18, 2026 | 206.00 | 211.40 | 205.80 | 208.70 | 208.70 | 0.19% | 90 |
| Aug 17, 2026 | 203.20 | 208.30 | 201.50 | 208.30 | 208.30 | 2.01% | 34 |
| Aug 14, 2026 | 207.70 | 207.70 | 204.20 | 204.20 | 204.20 | -2.53% | 40 |
| Aug 13, 2026 | 208.50 | 210.00 | 207.40 | 209.50 | 209.50 | -0.14% | - |
| Aug 12, 2026 | 210.00 | 210.90 | 206.10 | 209.80 | 209.80 | -0.90% | - |
| Aug 11, 2026 | 208.30 | 211.80 | 208.30 | 211.70 | 211.70 | 0.76% | - |
| Aug 10, 2026 | 205.50 | 210.10 | 205.50 | 210.10 | 210.10 | 2.34% | 15 |
| Aug 7, 2026 | 200.30 | 205.30 | 199.35 | 205.30 | 205.30 | 1.84% | - |
| Aug 6, 2026 | 205.00 | 205.30 | 199.25 | 201.60 | 201.60 | -1.27% | 12 |
| Aug 5, 2026 | 197.20 | 205.20 | 197.20 | 204.20 | 204.20 | 3.52% | 25 |
| Aug 4, 2026 | 201.90 | 201.90 | 197.25 | 197.25 | 197.25 | -2.93% | - |
| Aug 3, 2026 | 203.40 | 205.90 | 201.30 | 203.20 | 203.20 | -0.39% | 40 |
| Jul 31, 2026 | 206.10 | 206.10 | 200.90 | 204.00 | 204.00 | -1.35% | - |
| Jul 30, 2026 | 213.40 | 213.40 | 204.70 | 206.80 | 206.80 | -3.99% | 5 |
| Jul 29, 2026 | 211.20 | 216.70 | 211.20 | 215.40 | 215.40 | 0.42% | 40 |
| Jul 28, 2026 | 191.30 | 214.50 | 191.30 | 214.50 | 214.50 | 15.98% | 254 |
| Jul 27, 2026 | 182.75 | 185.85 | 181.30 | 184.95 | 184.95 | 0.74% | 75 |
| Jul 24, 2026 | 180.65 | 184.05 | 180.65 | 183.60 | 183.60 | 1.10% | 175 |
| Jul 23, 2026 | 176.10 | 187.60 | 176.10 | 181.60 | 181.60 | 4.31% | - |
| Jul 22, 2026 | 175.10 | 175.90 | 173.90 | 174.10 | 174.10 | -1.25% | - |
| Jul 21, 2026 | 178.15 | 178.15 | 172.50 | 176.30 | 176.30 | -1.59% | 47 |
| Jul 20, 2026 | 178.85 | 179.40 | 176.25 | 179.15 | 179.15 | -0.58% | - |
| Jul 17, 2026 | 181.00 | 181.40 | 179.90 | 180.20 | 180.20 | -2.01% | - |
| Jul 16, 2026 | 179.05 | 184.35 | 179.05 | 183.90 | 183.90 | 2.08% | - |
| Jul 15, 2026 | 180.80 | 183.35 | 180.15 | 180.15 | 180.15 | -1.04% | - |
| Jul 14, 2026 | 181.05 | 182.05 | 177.05 | 182.05 | 182.05 | -0.16% | - |
| Jul 13, 2026 | 179.85 | 185.25 | 179.85 | 182.35 | 182.35 | - | 12 |
| Jul 10, 2026 | 181.05 | 183.20 | 181.05 | 182.35 | 182.35 | 0.14% | - |
| Jul 9, 2026 | 177.40 | 183.10 | 176.25 | 182.10 | 182.10 | 2.07% | - |
| Jul 8, 2026 | 180.70 | 180.70 | 176.45 | 178.40 | 178.40 | -2.11% | - |
| Jul 7, 2026 | 178.25 | 182.35 | 178.25 | 182.25 | 182.25 | 1.00% | 74 |
| Jul 6, 2026 | 180.35 | 180.60 | 179.95 | 180.45 | 180.45 | 0.06% | - |
| Jul 3, 2026 | 180.30 | 180.40 | 180.25 | 180.35 | 180.35 | -0.06% | - |
| Jul 2, 2026 | 177.05 | 180.80 | 177.05 | 180.45 | 180.45 | 0.98% | 85 |
| Jul 1, 2026 | 167.70 | 180.25 | 167.70 | 178.70 | 178.70 | 5.49% | - |
| Jun 30, 2026 | 168.75 | 171.30 | 166.75 | 169.40 | 169.40 | 0.39% | 112 |
| Jun 29, 2026 | 168.15 | 168.95 | 166.00 | 168.75 | 168.75 | 1.14% | - |
| Jun 26, 2026 | 161.40 | 167.05 | 161.40 | 166.85 | 166.85 | 1.58% | 77 |
| Jun 25, 2026 | 163.20 | 165.30 | 163.20 | 164.25 | 164.25 | -0.09% | - |
| Jun 24, 2026 | 149.90 | 165.00 | 149.90 | 164.40 | 164.40 | 9.09% | 5 |
| Jun 23, 2026 | 144.40 | 151.55 | 144.40 | 150.70 | 150.70 | 2.73% | - |
| Jun 22, 2026 | 146.05 | 146.70 | 143.15 | 146.70 | 146.70 | 1.24% | 30 |
| Jun 19, 2026 | 145.10 | 145.20 | 144.90 | 144.90 | 144.90 | -0.89% | - |
| Jun 18, 2026 | 148.10 | 148.10 | 141.95 | 146.20 | 146.20 | -1.55% | - |
| Jun 17, 2026 | 154.05 | 154.05 | 148.50 | 148.50 | 148.50 | -3.70% | 74 |
| Jun 16, 2026 | 152.75 | 155.80 | 152.75 | 154.20 | 154.20 | 0.69% | 80 |
| Jun 15, 2026 | 157.15 | 157.15 | 153.05 | 153.15 | 153.15 | -2.30% | - |