IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 149.35
-0.70 (-0.47%)
Last updated: Apr 21, 2026, 8:10 AM CET
FRA:QTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 148.10 | 150.05 | 147.00 | 150.05 | 150.05 | -0.03% | 25 |
| Apr 17, 2026 | 144.95 | 150.90 | 144.95 | 150.10 | 150.10 | 2.63% | - |
| Apr 16, 2026 | 150.10 | 151.25 | 146.25 | 146.25 | 146.25 | -2.86% | - |
| Apr 15, 2026 | 147.45 | 151.25 | 147.45 | 150.55 | 150.55 | 1.86% | 5 |
| Apr 14, 2026 | 145.05 | 148.85 | 145.05 | 147.80 | 147.80 | 0.72% | - |
| Apr 13, 2026 | 141.20 | 146.75 | 141.20 | 146.75 | 146.75 | 2.91% | - |
| Apr 10, 2026 | 144.00 | 146.00 | 141.10 | 142.60 | 142.60 | -0.90% | 44 |
| Apr 9, 2026 | 146.65 | 146.65 | 142.25 | 143.90 | 143.90 | -2.61% | - |
| Apr 8, 2026 | 148.75 | 150.60 | 147.75 | 147.75 | 147.75 | 0.48% | - |
| Apr 7, 2026 | 146.95 | 149.65 | 145.55 | 147.05 | 147.05 | -1.84% | 100 |
| Apr 2, 2026 | 146.35 | 150.10 | 146.25 | 149.80 | 149.80 | 0.74% | - |
| Apr 1, 2026 | 146.90 | 149.40 | 145.70 | 148.70 | 148.70 | 1.29% | - |
| Mar 31, 2026 | 144.50 | 147.85 | 144.45 | 146.80 | 146.80 | 1.45% | 10 |
| Mar 30, 2026 | 141.75 | 146.20 | 141.75 | 144.70 | 144.70 | 2.19% | - |
| 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 |