IQVIA Holdings Inc. (BIT:1IQV)
Italy · Delayed Price · Currency is EUR 186.25
+2.15 (1.17%)
At close: Jul 27, 2026
BIT:1IQV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 1.91% | - |
| Jul 23, 2026 | 179.50 | 179.50 | 179.50 | 180.65 | 180.65 | 2.88% | 18 |
| Jul 22, 2026 | 174.95 | 174.95 | 174.95 | 175.60 | 175.60 | -0.73% | 11 |
| Jul 21, 2026 | 176.80 | 176.80 | 172.55 | 176.90 | 176.90 | -1.01% | 462 |
| Jul 20, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.79% | - |
| Jul 17, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -1.28% | - |
| Jul 16, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.74% | - |
| Jul 15, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | 2.09% | - |
| Jul 14, 2026 | 180.00 | 180.00 | 180.00 | 179.20 | 179.20 | -2.74% | 14 |
| Jul 13, 2026 | 183.90 | 183.90 | 183.90 | 184.25 | 184.25 | 1.07% | 33 |
| Jul 10, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.33% | - |
| Jul 9, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 2.37% | - |
| Jul 8, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -2.37% | - |
| Jul 7, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.97% | - |
| Jul 6, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -8.16% | - |
| Jul 3, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 8.46% | - |
| Jul 2, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 0.19% | - |
| Jul 1, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 6.78% | - |
| Jun 30, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 0.87% | - |
| Jun 29, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 1.33% | - |
| Jun 26, 2026 | 165.00 | 165.00 | 165.00 | 165.30 | 165.30 | 0.52% | 8 |
| Jun 25, 2026 | 163.00 | 164.00 | 163.00 | 164.45 | 164.45 | 1.39% | 63 |
| Jun 24, 2026 | 161.90 | 161.90 | 161.90 | 162.20 | 162.20 | 8.06% | 8 |
| Jun 23, 2026 | 145.90 | 147.85 | 142.10 | 150.10 | 150.10 | 4.49% | 107 |
| Jun 22, 2026 | 147.75 | 147.75 | 147.75 | 143.65 | 143.65 | -7.23% | 6 |
| Jun 19, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 8.40% | - |
| Jun 18, 2026 | 146.10 | 146.10 | 145.25 | 142.85 | 142.85 | -4.19% | 95 |
| Jun 17, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -2.99% | - |
| Jun 16, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.10% | - |
| Jun 15, 2026 | 154.15 | 154.15 | 154.15 | 153.85 | 153.85 | -1.00% | 5 |
| Jun 12, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.54% | - |
| Jun 11, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -2.53% | - |
| Jun 10, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.59% | - |
| Jun 9, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 1.51% | - |
| Jun 8, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -1.34% | - |
| Jun 5, 2026 | 160.00 | 160.00 | 160.00 | 161.00 | 161.00 | -0.43% | 30 |
| Jun 4, 2026 | 157.55 | 161.30 | 157.55 | 161.70 | 161.70 | 6.10% | 10 |
| Jun 3, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -3.54% | - |
| Jun 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.32% | - |
| Jun 1, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 3.92% | - |
| May 29, 2026 | 156.15 | 156.15 | 154.30 | 155.65 | 155.65 | 2.23% | 103 |
| May 28, 2026 | 142.50 | 142.50 | 142.50 | 152.25 | 152.25 | 7.22% | 8 |
| May 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.14% | - |
| May 26, 2026 | 146.15 | 146.15 | 146.15 | 140.40 | 140.40 | -6.65% | 41 |
| May 25, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 5.17% | - |
| May 22, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.35% | - |
| May 21, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 0.52% | - |
| May 20, 2026 | 148.90 | 148.90 | 148.90 | 144.20 | 144.20 | -4.15% | 21 |
| May 19, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 0.33% | - |
| May 18, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 2.25% | - |