IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 232.30
-2.10 (-0.90%)
At close: Sep 18, 2026
FRA:QTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 233.60 | 233.60 | 231.80 | 231.90 | 231.90 | -1.07% | - |
| 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 |
| 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 |