IQVIA Holdings Inc. (FRA:QTS)
Germany
· Delayed Price · Currency is EUR 191.85
-0.60 (-0.31%)
Last updated: Dec 5, 2025, 8:05 AM CET
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193.65 | 193.65 | 186.90 | 192.45 | 192.45 | -1.00% | - |
| Dec 3, 2025 | 194.05 | 196.45 | 194.05 | 194.40 | 194.40 | 0.03% | - |
| Dec 2, 2025 | 196.05 | 197.40 | 194.35 | 194.35 | 194.35 | -1.12% | - |
| Dec 1, 2025 | 196.05 | 198.05 | 196.05 | 196.55 | 196.55 | -0.35% | 50 |
| Nov 28, 2025 | 198.90 | 199.30 | 197.25 | 197.25 | 197.25 | -0.63% | - |
| Nov 27, 2025 | 198.45 | 198.50 | 198.45 | 198.50 | 198.50 | -0.50% | - |
| Nov 26, 2025 | 200.10 | 200.10 | 197.10 | 199.50 | 199.50 | -0.65% | - |
| Nov 25, 2025 | 197.40 | 201.20 | 197.40 | 200.80 | 200.80 | 1.65% | 20 |
| Nov 24, 2025 | 194.95 | 197.55 | 193.00 | 197.55 | 197.55 | 1.33% | 1 |
| Nov 21, 2025 | 187.15 | 194.95 | 187.15 | 194.95 | 194.95 | 3.70% | - |
| Nov 20, 2025 | 189.90 | 190.45 | 187.45 | 188.00 | 188.00 | -0.11% | - |
| Nov 19, 2025 | 186.20 | 188.20 | 186.20 | 188.20 | 188.20 | 0.29% | - |
| Nov 18, 2025 | 183.85 | 188.55 | 183.85 | 187.65 | 187.65 | 0.64% | - |
| Nov 17, 2025 | 189.30 | 190.80 | 186.45 | 186.45 | 186.45 | -1.71% | 40 |
| Nov 14, 2025 | 190.35 | 191.85 | 189.65 | 189.70 | 189.70 | -0.97% | 40 |
| Nov 13, 2025 | 189.65 | 194.30 | 189.65 | 191.55 | 191.55 | 0.37% | - |
| Nov 12, 2025 | 187.85 | 192.20 | 187.85 | 190.85 | 190.85 | 1.30% | - |
| Nov 11, 2025 | 182.85 | 189.00 | 182.85 | 188.40 | 188.40 | 2.11% | 45 |
| Nov 10, 2025 | 182.05 | 184.50 | 182.05 | 184.50 | 184.50 | 1.65% | - |
| Nov 7, 2025 | 181.75 | 181.75 | 179.05 | 181.50 | 181.50 | -1.04% | - |
| Nov 6, 2025 | 181.05 | 183.40 | 180.75 | 183.40 | 183.40 | 0.16% | 75 |
| Nov 5, 2025 | 182.05 | 183.25 | 180.65 | 183.10 | 183.10 | -0.46% | - |
| Nov 4, 2025 | 182.45 | 186.90 | 181.30 | 183.95 | 183.95 | -0.89% | 56 |
| Nov 3, 2025 | 186.35 | 186.35 | 182.15 | 185.60 | 185.60 | -0.62% | 12 |
| Oct 31, 2025 | 186.45 | 188.35 | 185.90 | 186.75 | 186.75 | 0.27% | 20 |
| Oct 30, 2025 | 186.65 | 189.20 | 186.25 | 186.25 | 186.25 | -0.43% | - |
| Oct 29, 2025 | 188.05 | 189.80 | 187.05 | 187.05 | 187.05 | 0.43% | - |
| Oct 28, 2025 | 185.50 | 187.05 | 184.75 | 186.25 | 186.25 | -0.16% | - |
| Oct 27, 2025 | 190.05 | 190.05 | 186.55 | 186.55 | 186.55 | -1.50% | - |
| Oct 24, 2025 | 188.65 | 190.05 | 188.65 | 189.40 | 189.40 | -0.16% | - |
| Oct 23, 2025 | 188.55 | 192.05 | 187.40 | 189.70 | 189.70 | 1.01% | 20 |
| Oct 22, 2025 | 188.00 | 190.15 | 185.70 | 187.80 | 187.80 | -0.66% | 42 |
| Oct 21, 2025 | 180.85 | 189.05 | 180.85 | 189.05 | 189.05 | 3.90% | 27 |
| Oct 20, 2025 | 174.55 | 181.95 | 174.55 | 181.95 | 181.95 | 3.94% | - |
| Oct 17, 2025 | 173.30 | 175.05 | 173.30 | 175.05 | 175.05 | -0.51% | - |
| Oct 16, 2025 | 173.05 | 176.65 | 173.05 | 175.95 | 175.95 | 0.98% | - |
| Oct 15, 2025 | 175.50 | 175.50 | 174.20 | 174.25 | 174.25 | -1.16% | - |
| Oct 14, 2025 | 173.70 | 177.65 | 173.45 | 176.30 | 176.30 | 0.17% | - |
| Oct 13, 2025 | 171.55 | 176.40 | 171.55 | 176.00 | 176.00 | 3.10% | 13 |
| Oct 10, 2025 | 176.95 | 176.95 | 170.70 | 170.70 | 170.70 | -2.37% | 5 |
| Oct 9, 2025 | 171.10 | 176.85 | 171.10 | 174.85 | 174.85 | 1.57% | 25 |
| Oct 8, 2025 | 171.90 | 173.00 | 170.40 | 172.15 | 172.15 | 0.17% | - |
| Oct 7, 2025 | 174.05 | 176.75 | 171.85 | 171.85 | 171.85 | -1.74% | 59 |
| Oct 6, 2025 | 175.45 | 175.45 | 174.90 | 174.90 | 174.90 | -0.03% | 4 |
| Oct 3, 2025 | 173.40 | 175.95 | 173.40 | 174.95 | 174.95 | 0.75% | 60 |
| Oct 2, 2025 | 172.45 | 176.00 | 172.10 | 173.65 | 173.65 | 0.09% | 30 |
| Oct 1, 2025 | 159.70 | 173.65 | 159.70 | 173.50 | 173.50 | 7.63% | 39 |
| Sep 30, 2025 | 152.80 | 161.85 | 152.75 | 161.20 | 161.20 | 4.68% | 22 |
| Sep 29, 2025 | 152.45 | 154.25 | 150.55 | 154.00 | 154.00 | 0.65% | - |
| Sep 26, 2025 | 150.25 | 153.00 | 150.25 | 153.00 | 153.00 | 1.12% | 12 |
| Sep 25, 2025 | 153.30 | 153.30 | 151.30 | 151.30 | 151.30 | -1.85% | - |
| Sep 24, 2025 | 157.05 | 158.00 | 154.15 | 154.15 | 154.15 | -2.41% | 240 |
| Sep 23, 2025 | 158.00 | 159.95 | 157.95 | 157.95 | 157.95 | -0.60% | 30 |
| Sep 22, 2025 | 158.15 | 160.05 | 157.90 | 158.90 | 158.90 | -0.41% | - |
| Sep 19, 2025 | 160.55 | 160.55 | 159.55 | 159.55 | 159.55 | -1.05% | - |
| Sep 18, 2025 | 157.75 | 161.25 | 157.75 | 161.25 | 161.25 | 1.83% | 100 |
| Sep 17, 2025 | 156.40 | 159.15 | 156.40 | 158.35 | 158.35 | 0.54% | - |
| Sep 16, 2025 | 156.90 | 158.30 | 156.90 | 157.50 | 157.50 | -0.19% | - |
| Sep 15, 2025 | 158.60 | 161.05 | 157.80 | 157.80 | 157.80 | -1.07% | 60 |
| Sep 12, 2025 | 161.45 | 161.45 | 159.40 | 159.50 | 159.50 | -1.60% | - |
| Sep 11, 2025 | 156.15 | 162.10 | 156.15 | 162.10 | 162.10 | 3.35% | - |
| Sep 10, 2025 | 161.85 | 161.85 | 156.85 | 156.85 | 156.85 | -3.24% | - |
| Sep 9, 2025 | 160.60 | 162.10 | 160.50 | 162.10 | 162.10 | 1.60% | 30 |
| Sep 8, 2025 | 159.15 | 159.55 | 157.75 | 159.55 | 159.55 | -0.47% | - |
| Sep 5, 2025 | 156.95 | 160.30 | 156.60 | 160.30 | 160.30 | 1.52% | 55 |
| Sep 4, 2025 | 157.25 | 157.90 | 153.40 | 157.90 | 157.90 | 0.16% | - |
| Sep 3, 2025 | 156.80 | 158.35 | 155.30 | 157.65 | 157.65 | -0.03% | - |
| Sep 2, 2025 | 161.65 | 161.65 | 157.70 | 157.70 | 157.70 | -2.56% | - |
| Sep 1, 2025 | 161.25 | 162.00 | 161.25 | 161.85 | 161.85 | -0.46% | - |
| Aug 29, 2025 | 160.25 | 163.90 | 159.90 | 162.60 | 162.60 | 0.87% | 88 |
| Aug 28, 2025 | 160.85 | 161.25 | 159.65 | 161.20 | 161.20 | -0.46% | - |
| Aug 27, 2025 | 160.45 | 161.95 | 160.35 | 161.95 | 161.95 | 0.62% | 111 |
| Aug 26, 2025 | 160.30 | 161.60 | 160.30 | 160.95 | 160.95 | -0.56% | - |
| Aug 25, 2025 | 163.05 | 163.05 | 160.90 | 161.85 | 161.85 | -0.58% | - |
| Aug 22, 2025 | 158.70 | 163.90 | 158.70 | 162.80 | 162.80 | 1.91% | - |
| Aug 21, 2025 | 163.70 | 163.70 | 159.75 | 159.75 | 159.75 | -3.09% | 20 |
| Aug 20, 2025 | 163.70 | 164.85 | 163.25 | 164.85 | 164.85 | 0.09% | - |
| Aug 19, 2025 | 163.70 | 165.90 | 163.55 | 164.70 | 164.70 | -0.21% | 39 |
| Aug 18, 2025 | 162.25 | 165.20 | 162.25 | 165.05 | 165.05 | 1.07% | - |
| Aug 15, 2025 | 161.50 | 163.80 | 161.50 | 163.30 | 163.30 | 0.40% | - |
| Aug 14, 2025 | 162.05 | 162.65 | 160.50 | 162.65 | 162.65 | 0.28% | 101 |
| Aug 13, 2025 | 157.95 | 162.20 | 157.95 | 162.20 | 162.20 | 1.82% | - |
| Aug 12, 2025 | 154.10 | 159.30 | 154.10 | 159.30 | 159.30 | 2.87% | - |
| Aug 11, 2025 | 154.05 | 155.60 | 154.05 | 154.85 | 154.85 | 0.42% | - |
| Aug 8, 2025 | 153.55 | 154.20 | 152.55 | 154.20 | 154.20 | 0.62% | - |
| Aug 7, 2025 | 151.30 | 154.65 | 151.30 | 153.25 | 153.25 | 0.86% | - |
| Aug 6, 2025 | 158.30 | 158.30 | 151.95 | 151.95 | 151.95 | -4.25% | 30 |
| Aug 5, 2025 | 157.45 | 158.70 | 156.30 | 158.70 | 158.70 | 0.47% | 35 |
| Aug 4, 2025 | 157.15 | 157.95 | 157.05 | 157.95 | 157.95 | 0.29% | - |
| Aug 1, 2025 | 161.05 | 161.05 | 154.90 | 157.50 | 157.50 | -2.66% | 250 |
| Jul 31, 2025 | 167.75 | 167.75 | 161.80 | 161.80 | 161.80 | -2.88% | - |
| Jul 30, 2025 | 167.55 | 169.85 | 166.45 | 166.60 | 166.60 | -0.86% | 110 |
| Jul 29, 2025 | 169.85 | 170.80 | 167.30 | 168.05 | 168.05 | -1.41% | 188 |
| Jul 28, 2025 | 169.20 | 172.40 | 169.20 | 170.45 | 170.45 | 0.44% | 29 |
| Jul 25, 2025 | 170.10 | 170.10 | 166.55 | 169.70 | 169.70 | -0.82% | - |
| Jul 24, 2025 | 166.35 | 174.00 | 163.90 | 171.10 | 171.10 | 3.95% | 51 |
| Jul 23, 2025 | 159.05 | 164.70 | 158.95 | 164.60 | 164.60 | 3.04% | 13 |
| Jul 22, 2025 | 141.00 | 159.75 | 141.00 | 159.75 | 159.75 | 17.46% | 24 |
| Jul 21, 2025 | 137.30 | 137.30 | 135.75 | 136.00 | 136.00 | -1.34% | 25 |
| Jul 18, 2025 | 139.80 | 139.80 | 137.05 | 137.85 | 137.85 | -1.85% | - |