IQVIA Holdings Inc. (BIT:1IQV)
Italy · Delayed Price · Currency is EUR 151.30
+2.85 (1.92%)
At close: Apr 16, 2026
BIT:1IQV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 1.92% | - |
| Apr 15, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -0.20% | - |
| Apr 14, 2026 | 145.40 | 145.40 | 145.40 | 148.75 | 148.75 | 0.03% | 90 |
| Apr 13, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 4.64% | - |
| Apr 10, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.39% | - |
| Apr 9, 2026 | 142.45 | 142.45 | 142.45 | 142.65 | 142.65 | -4.58% | 1 |
| Apr 8, 2026 | 153.00 | 153.00 | 153.00 | 149.50 | 149.50 | 2.54% | 96 |
| Apr 7, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -5.72% | - |
| Apr 2, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 3.69% | - |
| Apr 1, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 2.12% | - |
| Mar 31, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 0.21% | - |
| Mar 30, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 1.75% | - |
| Mar 27, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -2.12% | - |
| Mar 26, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 2.20% | - |
| Mar 25, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.60% | - |
| Mar 24, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | -0.97% | - |
| Mar 23, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 0.10% | - |
| Mar 20, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.14% | - |
| Mar 19, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.35% | - |
| Mar 18, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -1.50% | - |
| Mar 17, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 2.20% | - |
| Mar 16, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -0.69% | - |
| Mar 13, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 0.87% | - |
| Mar 12, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -3.41% | - |
| Mar 11, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -0.64% | - |
| Mar 10, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -3.43% | - |
| Mar 9, 2026 | 154.60 | 154.60 | 154.60 | 154.40 | 154.40 | 2.63% | 4 |
| Mar 6, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -1.89% | - |
| Mar 5, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 1.22% | - |
| Mar 4, 2026 | 151.65 | 151.65 | 151.65 | 151.50 | 151.50 | 2.23% | 5 |
| Mar 3, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.17% | - |
| Mar 2, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 1.75% | - |
| Feb 27, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 2.94% | - |
| Feb 26, 2026 | 142.00 | 142.00 | 142.00 | 141.25 | 141.25 | 1.80% | 7 |
| Feb 25, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 0.11% | - |
| Feb 24, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 1.99% | - |
| Feb 23, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -3.24% | - |
| Feb 20, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 3.42% | - |
| Feb 19, 2026 | 141.65 | 141.65 | 141.65 | 135.80 | 135.80 | -4.13% | 10 |
| Feb 18, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 1.98% | - |
| Feb 17, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -2.18% | - |
| Feb 16, 2026 | 143.00 | 143.00 | 143.00 | 142.00 | 142.00 | -2.37% | 7 |
| Feb 13, 2026 | 143.85 | 143.85 | 143.85 | 145.45 | 145.45 | 6.60% | 4 |
| Feb 12, 2026 | 147.35 | 147.35 | 141.00 | 136.45 | 136.45 | -9.61% | 81 |
| Feb 11, 2026 | 151.35 | 151.35 | 151.35 | 150.95 | 150.95 | -4.43% | 80 |
| Feb 10, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0.06% | - |
| Feb 9, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - | - |
| Feb 6, 2026 | 158.40 | 158.40 | 158.40 | 157.85 | 157.85 | 0.06% | 7 |
| Feb 5, 2026 | 162.75 | 162.75 | 162.75 | 157.75 | 157.75 | -5.45% | 9 |
| Feb 4, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -9.52% | - |