IQVIA Holdings Inc. (VIE:IQVH)
Austria
· Delayed Price · Currency is EUR 193.30
+4.55 (2.41%)
At close: Dec 5, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.35 | 193.55 | 193.30 | 193.30 | 193.30 | 2.41% | - |
| 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% | - |
| Sep 25, 2025 | 154.25 | 154.35 | 151.75 | 151.75 | 151.75 | -3.74% | - |
| Sep 24, 2025 | 158.25 | 158.90 | 157.65 | 157.65 | 157.65 | -1.78% | - |
| Sep 23, 2025 | 159.30 | 160.50 | 158.70 | 160.50 | 160.50 | 0.16% | - |
| Sep 22, 2025 | 159.15 | 160.25 | 158.10 | 160.25 | 160.25 | 0.12% | - |
| Sep 19, 2025 | 161.45 | 161.90 | 160.05 | 160.05 | 160.05 | -0.12% | - |
| Sep 18, 2025 | 158.95 | 160.25 | 158.95 | 160.25 | 160.25 | 0.53% | - |
| Sep 17, 2025 | 157.70 | 159.40 | 157.50 | 159.40 | 159.40 | 1.24% | 100 |
| Sep 16, 2025 | 157.90 | 158.00 | 157.40 | 157.45 | 157.45 | -1.44% | - |
| Sep 15, 2025 | 159.95 | 160.20 | 159.75 | 159.75 | 159.75 | 0.22% | - |
| 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% | - |