IQVIA Holdings Inc. (VIE:IQVH)
Austria · Delayed Price · Currency is EUR 159.40
-1.75 (-1.09%)
At close: Sep 12, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 162.35 | 162.95 | 159.40 | 159.40 | 159.40 | -1.09% | 100 |
| Sep 11, 2025 | 157.45 | 161.15 | 157.45 | 161.15 | 161.15 | 0.72% | - |
| Sep 10, 2025 | 162.60 | 162.60 | 160.00 | 160.00 | 160.00 | -0.84% | - |
| Sep 9, 2025 | 160.80 | 163.40 | 160.80 | 161.35 | 161.35 | 0.56% | - |
| Sep 8, 2025 | 160.10 | 160.45 | 159.05 | 160.45 | 160.45 | 1.13% | - |
| Sep 5, 2025 | 158.00 | 158.65 | 157.40 | 158.65 | 158.65 | 1.31% | - |
| Sep 4, 2025 | 158.65 | 159.15 | 156.60 | 156.60 | 156.60 | 0.61% | - |
| Sep 3, 2025 | 158.10 | 158.45 | 155.65 | 155.65 | 155.65 | -4.24% | - |
| Sep 2, 2025 | 162.80 | 162.85 | 162.55 | 162.55 | 162.55 | -0.31% | - |
| Sep 1, 2025 | 162.60 | 163.05 | 162.60 | 163.05 | 163.05 | -0.12% | - |
| Aug 29, 2025 | 161.45 | 163.25 | 160.90 | 163.25 | 163.25 | 1.90% | - |
| Aug 28, 2025 | 162.30 | 162.35 | 160.20 | 160.20 | 160.20 | -0.22% | - |
| Aug 27, 2025 | 161.70 | 162.20 | 160.55 | 160.55 | 160.55 | -0.90% | - |
| Aug 26, 2025 | 161.55 | 162.00 | 161.40 | 162.00 | 162.00 | 0.25% | - |
| Aug 25, 2025 | 161.90 | 162.50 | 161.60 | 161.60 | 161.60 | -1.37% | - |
| Aug 22, 2025 | 159.80 | 163.85 | 159.80 | 163.85 | 163.85 | 1.61% | 73 |
| Aug 21, 2025 | 165.10 | 165.10 | 161.25 | 161.25 | 161.25 | -1.59% | - |
| Aug 20, 2025 | 165.00 | 165.15 | 163.85 | 163.85 | 163.85 | -1.53% | - |
| Aug 19, 2025 | 164.65 | 166.40 | 163.50 | 166.40 | 166.40 | 1.28% | 23 |
| Aug 18, 2025 | 163.30 | 164.30 | 163.25 | 164.30 | 164.30 | 0.61% | - |
| Aug 15, 2025 | 162.75 | 163.30 | 162.30 | 163.30 | 163.30 | 1.30% | - |
| Aug 14, 2025 | 162.95 | 164.70 | 161.20 | 161.20 | 161.20 | -0.40% | - |
| Aug 13, 2025 | 159.15 | 161.85 | 159.15 | 161.85 | 161.85 | 1.89% | - |
| Aug 12, 2025 | 155.25 | 158.85 | 155.05 | 158.85 | 158.85 | 2.52% | - |
| Aug 11, 2025 | 154.60 | 154.95 | 154.40 | 154.95 | 154.95 | 1.04% | - |
| Aug 8, 2025 | 154.40 | 154.50 | 153.35 | 153.35 | 153.35 | 0.62% | - |
| Aug 7, 2025 | 152.35 | 154.65 | 152.35 | 152.40 | 152.40 | -1.52% | - |
| Aug 6, 2025 | 159.40 | 159.40 | 154.75 | 154.75 | 154.75 | -2.09% | - |
| Aug 5, 2025 | 158.60 | 158.90 | 158.05 | 158.05 | 158.05 | -0.50% | - |
| Aug 4, 2025 | 158.90 | 158.90 | 157.25 | 158.85 | 158.85 | 1.47% | - |
| Aug 1, 2025 | 161.55 | 161.55 | 156.55 | 156.55 | 156.55 | -5.32% | - |
| Jul 31, 2025 | 168.65 | 169.00 | 165.35 | 165.35 | 165.35 | -1.96% | - |
| Jul 30, 2025 | 168.50 | 170.10 | 168.45 | 168.65 | 168.65 | 1.14% | - |
| Jul 29, 2025 | 171.65 | 171.65 | 166.75 | 166.75 | 166.75 | -3.08% | - |
| Jul 28, 2025 | 170.65 | 172.05 | 170.65 | 172.05 | 172.05 | 2.81% | - |
| Jul 25, 2025 | 171.10 | 172.25 | 167.35 | 167.35 | 167.35 | -2.90% | - |
| Jul 24, 2025 | 165.10 | 172.35 | 165.10 | 172.35 | 172.35 | 5.51% | - |
| Jul 23, 2025 | 160.45 | 165.80 | 160.45 | 163.35 | 163.35 | 3.16% | - |
| Jul 22, 2025 | 142.30 | 158.35 | 141.80 | 158.35 | 158.35 | 16.09% | 75 |
| Jul 21, 2025 | 138.25 | 138.30 | 136.40 | 136.40 | 136.40 | -1.59% | - |
| Jul 18, 2025 | 140.70 | 140.70 | 138.60 | 138.60 | 138.60 | -0.50% | - |
| Jul 17, 2025 | 137.05 | 139.30 | 136.75 | 139.30 | 139.30 | 4.07% | - |
| Jul 16, 2025 | 136.85 | 137.00 | 133.85 | 133.85 | 133.85 | -2.90% | - |
| Jul 15, 2025 | 138.35 | 139.15 | 137.85 | 137.85 | 137.85 | 0.62% | - |
| Jul 14, 2025 | 138.85 | 139.00 | 137.00 | 137.00 | 137.00 | -1.05% | - |
| Jul 11, 2025 | 141.25 | 141.45 | 138.45 | 138.45 | 138.45 | -3.85% | - |
| Jul 10, 2025 | 137.15 | 144.00 | 137.15 | 144.00 | 144.00 | 4.54% | - |
| Jul 9, 2025 | 140.35 | 141.50 | 137.75 | 137.75 | 137.75 | -2.96% | - |
| Jul 8, 2025 | 138.40 | 141.95 | 138.35 | 141.95 | 141.95 | 2.45% | - |
| Jul 7, 2025 | 139.25 | 139.70 | 138.55 | 138.55 | 138.55 | -0.07% | - |