IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 209.80
+24.85 (13.44%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:QTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 191.30 | 211.30 | 191.30 | 210.20 | 210.20 | 13.65% | 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% | - |
| Jun 12, 2026 | 155.55 | 156.75 | 154.55 | 156.75 | 156.75 | 1.03% | - |
| Jun 11, 2026 | 157.10 | 157.10 | 155.00 | 155.15 | 155.15 | -1.52% | - |
| Jun 10, 2026 | 159.55 | 160.30 | 157.55 | 157.55 | 157.55 | -2.36% | - |
| Jun 9, 2026 | 158.45 | 162.25 | 158.45 | 161.35 | 161.35 | 1.48% | 42 |
| Jun 8, 2026 | 157.95 | 159.25 | 157.35 | 159.00 | 159.00 | 0.09% | - |
| Jun 5, 2026 | 158.95 | 161.05 | 158.85 | 158.85 | 158.85 | -0.38% | - |
| Jun 4, 2026 | 155.10 | 162.00 | 155.10 | 159.45 | 159.45 | 1.56% | 10 |
| Jun 3, 2026 | 154.20 | 157.00 | 151.45 | 157.00 | 157.00 | 1.39% | - |
| Jun 2, 2026 | 158.95 | 158.95 | 154.85 | 154.85 | 154.85 | -4.15% | 30 |
| Jun 1, 2026 | 155.70 | 161.55 | 155.70 | 161.55 | 161.55 | 3.36% | - |
| May 29, 2026 | 154.60 | 157.15 | 154.40 | 156.30 | 156.30 | 0.87% | 5 |
| May 28, 2026 | 141.80 | 154.95 | 141.80 | 154.95 | 154.95 | 8.81% | - |
| May 27, 2026 | 138.20 | 142.45 | 138.20 | 142.40 | 142.40 | 2.37% | 20 |
| May 26, 2026 | 144.20 | 144.20 | 139.10 | 139.10 | 139.10 | -3.80% | 25 |
| May 25, 2026 | 144.55 | 144.60 | 144.40 | 144.60 | 144.60 | -0.07% | - |
| May 22, 2026 | 144.00 | 145.65 | 140.55 | 144.70 | 144.70 | -0.07% | - |
| May 21, 2026 | 146.35 | 146.35 | 143.85 | 144.80 | 144.80 | -1.46% | - |
| May 20, 2026 | 148.25 | 150.85 | 144.15 | 146.95 | 146.95 | -1.90% | 50 |