IQVIA Holdings Inc. (FRA:QTS)
Germany · Delayed Price · Currency is EUR 155.25
+0.05 (0.03%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:QTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 154.20 | 154.20 | 152.00 | 152.00 | - | -1.84% | - |
| 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 |
| May 19, 2026 | 146.90 | 150.65 | 146.90 | 149.80 | 149.80 | 1.35% | - |
| May 18, 2026 | 143.50 | 148.90 | 143.25 | 147.80 | 147.80 | 1.27% | 25 |
| May 15, 2026 | 144.65 | 148.70 | 144.65 | 145.95 | 145.95 | -0.51% | - |
| May 14, 2026 | 146.45 | 149.80 | 146.35 | 146.70 | 146.70 | -0.71% | - |
| May 13, 2026 | 148.55 | 148.55 | 143.55 | 147.75 | 147.75 | -0.30% | - |
| May 12, 2026 | 146.10 | 149.40 | 146.10 | 148.20 | 148.20 | 0.51% | - |
| May 11, 2026 | 150.70 | 151.00 | 147.45 | 147.45 | 147.45 | -2.77% | 140 |
| May 8, 2026 | 151.65 | 152.15 | 150.55 | 151.65 | 151.65 | -0.43% | - |
| May 7, 2026 | 149.20 | 152.30 | 149.20 | 152.30 | 152.30 | 1.33% | - |
| May 6, 2026 | 149.75 | 153.45 | 149.75 | 150.30 | 150.30 | 0.37% | - |
| May 5, 2026 | 137.65 | 150.00 | 133.85 | 149.75 | 149.75 | 9.51% | 35 |
| May 4, 2026 | 133.55 | 136.90 | 133.10 | 136.75 | 136.75 | 1.15% | 110 |
| Apr 30, 2026 | 132.80 | 135.50 | 132.05 | 135.20 | 135.20 | 0.75% | - |
| Apr 29, 2026 | 135.20 | 135.20 | 133.35 | 134.20 | 134.20 | -1.25% | - |
| Apr 28, 2026 | 139.45 | 139.45 | 135.90 | 135.90 | 135.90 | -2.51% | - |
| Apr 27, 2026 | 137.30 | 139.90 | 137.30 | 139.40 | 139.40 | 0.54% | 15 |
| Apr 24, 2026 | 136.80 | 139.45 | 136.80 | 138.65 | 138.65 | 1.76% | - |
| Apr 23, 2026 | 147.95 | 147.95 | 134.45 | 136.25 | 136.25 | -8.98% | 18 |
| Apr 22, 2026 | 149.20 | 150.25 | 149.20 | 149.70 | 149.70 | 0.20% | - |
| Apr 21, 2026 | 149.35 | 151.80 | 148.80 | 149.40 | 149.40 | -0.43% | - |
| 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 |