IQVIA Holdings Inc. (BIT:1IQV)
Italy · Delayed Price · Currency is EUR 142.50
+2.10 (1.50%)
Last updated: May 28, 2026, 12:10 PM CET
BIT:1IQV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | - | 0.35% | - |
| 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% | - |
| May 15, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -2.27% | - |
| May 14, 2026 | 146.30 | 146.30 | 146.30 | 150.05 | 150.05 | 3.77% | 14 |
| May 13, 2026 | 146.30 | 146.30 | 146.30 | 144.60 | 144.60 | -2.79% | 3 |
| May 12, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.24% | - |
| May 11, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.72% | - |
| May 8, 2026 | 151.15 | 151.15 | 151.15 | 151.00 | 151.00 | -0.85% | 33 |
| May 7, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 0.76% | - |
| May 6, 2026 | 152.40 | 154.60 | 152.40 | 151.15 | 151.15 | 7.50% | 15 |
| May 5, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 2.85% | - |
| May 4, 2026 | 138.70 | 138.70 | 138.70 | 136.70 | 136.70 | 1.11% | 73 |
| Apr 30, 2026 | 132.65 | 132.65 | 132.65 | 135.20 | 135.20 | -0.29% | 14 |
| Apr 29, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 1.61% | - |
| Apr 28, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -7.00% | - |
| Apr 27, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 3.46% | - |
| Apr 24, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 2.63% | - |
| Apr 23, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -9.93% | - |
| Apr 22, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -1.06% | - |
| Apr 21, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 1.47% | - |
| Apr 20, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -0.76% | - |
| Apr 17, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -0.46% | - |
| 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% | - |