IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 248.90
+2.20 (0.89%)
At close: Oct 23, 2026
FRA:QTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 246.10 | 248.90 | 244.60 | 248.90 | 248.90 | 0.89% | - |
| Oct 22, 2026 | 242.20 | 248.90 | 242.20 | 246.70 | 246.70 | 0.33% | - |
| Oct 21, 2026 | 240.80 | 245.90 | 236.10 | 245.90 | 245.90 | 3.32% | 1 |
| Oct 20, 2026 | 234.90 | 240.20 | 234.90 | 238.00 | 238.00 | 0.55% | - |
| Oct 19, 2026 | 238.00 | 238.00 | 235.70 | 236.70 | 236.70 | -0.25% | - |
| Oct 16, 2026 | 241.10 | 241.10 | 235.20 | 237.30 | 237.30 | -1.41% | - |
| Oct 15, 2026 | 231.30 | 240.80 | 231.30 | 240.70 | 240.70 | 2.47% | - |
| Oct 14, 2026 | 231.10 | 237.60 | 231.10 | 234.90 | 234.90 | 1.16% | - |
| Oct 13, 2026 | 232.60 | 234.60 | 232.20 | 232.20 | 232.20 | -0.98% | - |
| Oct 12, 2026 | 230.70 | 234.50 | 230.70 | 234.50 | 234.50 | 1.08% | - |
| Oct 9, 2026 | 229.50 | 233.90 | 229.50 | 232.00 | 232.00 | 0.65% | - |
| Oct 8, 2026 | 228.60 | 230.50 | 225.30 | 230.50 | 230.50 | -0.04% | - |
| Oct 7, 2026 | 229.90 | 232.50 | 228.50 | 230.60 | 230.60 | -0.30% | 20 |
| Oct 6, 2026 | 235.80 | 241.10 | 231.30 | 231.30 | 231.30 | -2.53% | 20 |
| Oct 5, 2026 | 228.70 | 237.30 | 228.70 | 237.30 | 237.30 | 3.26% | - |
| Oct 2, 2026 | 230.60 | 230.60 | 229.20 | 229.80 | 229.80 | -0.65% | - |
| Oct 1, 2026 | 237.30 | 237.30 | 231.30 | 231.30 | 231.30 | -2.73% | 30 |
| Sep 30, 2026 | 235.60 | 239.30 | 235.60 | 237.80 | 237.80 | 0.38% | 15 |
| Sep 29, 2026 | 236.40 | 237.60 | 234.60 | 236.90 | 236.90 | -0.46% | - |
| Sep 28, 2026 | 235.10 | 238.50 | 233.30 | 238.00 | 238.00 | 0.51% | - |
| Sep 25, 2026 | 240.20 | 241.80 | 236.80 | 236.80 | 236.80 | -2.03% | 60 |
| Sep 24, 2026 | 232.80 | 241.70 | 232.10 | 241.70 | 241.70 | 2.68% | 100 |
| Sep 23, 2026 | 234.80 | 237.60 | 234.80 | 235.40 | 235.40 | -0.63% | - |
| Sep 22, 2026 | 233.70 | 237.50 | 233.30 | 236.90 | 236.90 | 0.59% | - |
| Sep 21, 2026 | 231.60 | 235.50 | 231.50 | 235.50 | 235.50 | 1.38% | - |
| Sep 18, 2026 | 233.60 | 233.60 | 231.80 | 232.30 | 232.30 | -0.90% | - |
| Sep 17, 2026 | 234.10 | 236.90 | 234.10 | 234.40 | 234.40 | -0.09% | - |
| Sep 16, 2026 | 232.40 | 236.30 | 232.30 | 234.60 | 234.60 | 0.43% | 8 |
| Sep 15, 2026 | 228.10 | 234.20 | 226.90 | 233.60 | 233.60 | 1.79% | 11 |
| Sep 14, 2026 | 223.70 | 230.90 | 223.70 | 229.50 | 229.50 | 1.59% | - |
| Sep 11, 2026 | 220.80 | 225.90 | 220.30 | 225.90 | 225.90 | 1.85% | - |
| Sep 10, 2026 | 220.10 | 221.80 | 217.80 | 221.80 | 221.80 | 0.45% | - |
| Sep 9, 2026 | 221.30 | 221.30 | 218.90 | 220.80 | 220.80 | -0.90% | - |
| Sep 8, 2026 | 232.20 | 232.20 | 222.80 | 222.80 | 222.80 | -3.88% | 62 |
| Sep 7, 2026 | 231.20 | 231.80 | 231.20 | 231.80 | 231.80 | 0.91% | - |
| Sep 4, 2026 | 232.00 | 232.00 | 228.80 | 229.70 | 229.70 | -1.16% | - |
| Sep 3, 2026 | 225.90 | 232.40 | 225.90 | 232.40 | 232.40 | 1.48% | - |
| Sep 2, 2026 | 221.20 | 229.00 | 219.90 | 229.00 | 229.00 | 3.15% | - |
| Sep 1, 2026 | 223.50 | 224.50 | 222.00 | 222.00 | 222.00 | -1.29% | - |
| Aug 31, 2026 | 223.70 | 225.00 | 220.60 | 224.90 | 224.90 | 0.04% | 175 |
| Aug 28, 2026 | 223.30 | 225.80 | 222.00 | 224.80 | 224.80 | -0.18% | - |
| Aug 27, 2026 | 223.20 | 226.70 | 223.20 | 225.20 | 225.20 | 0.45% | 16 |
| Aug 26, 2026 | 220.50 | 224.60 | 220.50 | 224.20 | 224.20 | 0.67% | - |
| Aug 25, 2026 | 222.10 | 223.00 | 219.60 | 222.70 | 222.70 | -0.27% | 20 |
| Aug 24, 2026 | 224.00 | 224.00 | 218.00 | 223.30 | 223.30 | 0.22% | - |
| Aug 21, 2026 | 217.50 | 222.80 | 217.50 | 222.80 | 222.80 | 1.23% | 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 |