IQVIA Holdings Inc. (VIE:IQVH)
Austria · Delayed Price · Currency is EUR 188.75
-8.65 (-4.38%)
At close: Dec 4, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 194.85 | 195.45 | 188.75 | 188.75 | 188.75 | -4.38% | - |
| Dec 3, 2025 | 194.85 | 197.40 | 193.80 | 197.40 | 197.40 | 0.25% | - |
| Dec 2, 2025 | 197.00 | 198.20 | 196.90 | 196.90 | 196.90 | -0.63% | - |
| Dec 1, 2025 | 196.55 | 198.15 | 196.55 | 198.15 | 198.15 | -0.55% | - |
| Nov 28, 2025 | 200.60 | 200.70 | 199.25 | 199.25 | 199.25 | -0.42% | - |
| Nov 27, 2025 | 200.20 | 200.30 | 200.10 | 200.10 | 200.10 | 0.81% | - |
| Nov 26, 2025 | 201.80 | 202.00 | 198.50 | 198.50 | 198.50 | -1.29% | - |
| Nov 25, 2025 | 198.05 | 201.10 | 198.05 | 201.10 | 201.10 | 3.18% | - |
| Nov 24, 2025 | 195.70 | 197.15 | 194.90 | 194.90 | 194.90 | 1.19% | - |
| Nov 21, 2025 | 188.30 | 192.60 | 188.05 | 192.60 | 192.60 | 1.58% | - |
| Nov 20, 2025 | 191.15 | 191.15 | 189.60 | 189.60 | 189.60 | 0.99% | - |
| Nov 19, 2025 | 187.95 | 188.40 | 187.75 | 187.75 | 187.75 | 1.13% | - |
| Nov 18, 2025 | 185.30 | 186.55 | 184.90 | 185.65 | 185.65 | -3.38% | - |
| Nov 17, 2025 | 191.20 | 192.15 | 189.25 | 192.15 | 192.15 | -0.13% | - |
| Nov 14, 2025 | 191.95 | 192.40 | 190.75 | 192.40 | 192.40 | -1.08% | - |
| Nov 13, 2025 | 190.40 | 194.50 | 188.55 | 194.50 | 194.50 | 2.10% | - |
| Nov 12, 2025 | 189.05 | 190.50 | 189.05 | 190.50 | 190.50 | 2.28% | - |
| Nov 11, 2025 | 184.15 | 186.25 | 183.90 | 186.25 | 186.25 | 1.61% | - |
| Nov 10, 2025 | 183.35 | 183.35 | 182.70 | 183.30 | 183.30 | 1.27% | - |
| Nov 7, 2025 | 183.30 | 183.30 | 180.70 | 181.00 | 181.00 | -0.39% | - |
| Nov 6, 2025 | 182.05 | 182.50 | 181.70 | 181.70 | 181.70 | -0.68% | - |
| Nov 5, 2025 | 183.30 | 183.55 | 180.60 | 182.95 | 182.95 | -2.37% | - |
| Nov 4, 2025 | 182.55 | 187.40 | 182.35 | 187.40 | 187.40 | 2.63% | - |
| Nov 3, 2025 | 187.70 | 188.65 | 182.60 | 182.60 | 182.60 | -2.54% | - |
| Oct 31, 2025 | 185.25 | 188.75 | 185.25 | 187.35 | 187.35 | -1.37% | - |
| Oct 30, 2025 | 187.95 | 189.95 | 187.40 | 189.95 | 189.95 | 0.16% | 51 |
| Oct 29, 2025 | 188.65 | 189.65 | 188.40 | 189.65 | 189.65 | 1.93% | - |
| Oct 28, 2025 | 189.40 | 189.40 | 180.00 | 186.05 | 186.05 | -0.56% | 61 |
| Oct 27, 2025 | 191.35 | 191.75 | 187.10 | 187.10 | 187.10 | -1.76% | - |
| Oct 24, 2025 | 190.70 | 190.70 | 189.95 | 190.45 | 190.45 | 1.33% | - |
| Oct 23, 2025 | 190.05 | 190.05 | 187.95 | 187.95 | 187.95 | 0.19% | - |
| Oct 22, 2025 | 189.00 | 189.60 | 187.60 | 187.60 | 187.60 | 0.19% | - |
| Oct 21, 2025 | 182.95 | 187.25 | 182.25 | 187.25 | 187.25 | 3.37% | - |
| Oct 20, 2025 | 176.50 | 181.15 | 175.80 | 181.15 | 181.15 | 3.48% | - |
| Oct 17, 2025 | 174.90 | 176.40 | 173.70 | 175.05 | 175.05 | -1.27% | 44 |
| Oct 16, 2025 | 174.70 | 177.30 | 174.65 | 177.30 | 177.30 | 1.17% | - |
| Oct 15, 2025 | 176.70 | 178.15 | 175.25 | 175.25 | 175.25 | -0.03% | 49 |
| Oct 14, 2025 | 176.60 | 176.60 | 171.55 | 175.30 | 175.30 | -0.68% | - |
| Oct 13, 2025 | 173.40 | 176.50 | 172.15 | 176.50 | 176.50 | 0.54% | - |
| Oct 10, 2025 | 175.60 | 176.75 | 175.55 | 175.55 | 175.55 | -1.04% | - |
| Oct 9, 2025 | 173.25 | 177.40 | 173.25 | 177.40 | 177.40 | 2.34% | - |
| Oct 8, 2025 | 173.05 | 173.35 | 171.05 | 173.35 | 173.35 | -0.20% | - |
| Oct 7, 2025 | 175.20 | 176.35 | 173.70 | 173.70 | 173.70 | -1.28% | - |
| Oct 6, 2025 | 177.15 | 178.40 | 175.95 | 175.95 | 175.95 | 0.60% | - |
| Oct 3, 2025 | 174.70 | 174.90 | 174.30 | 174.90 | 174.90 | 0.66% | - |
| Oct 2, 2025 | 173.75 | 173.75 | 172.40 | 173.75 | 173.75 | 2.06% | - |
| Oct 1, 2025 | 160.20 | 170.25 | 160.20 | 170.25 | 170.25 | 9.13% | - |
| Sep 30, 2025 | 153.70 | 156.00 | 153.45 | 156.00 | 156.00 | 1.79% | - |
| Sep 29, 2025 | 153.70 | 154.30 | 153.25 | 153.25 | 153.25 | 0.23% | - |
| Sep 26, 2025 | 151.55 | 152.90 | 150.05 | 152.90 | 152.90 | 0.76% | - |