IQVIA Holdings Inc. (BIT:1IQV)
Italy · Delayed Price · Currency is EUR 230.00
-4.80 (-2.04%)
At close: Oct 2, 2026
BIT:1IQV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 231.20 | 231.20 | 231.20 | 230.00 | 230.00 | -2.04% | 1 |
| Oct 1, 2026 | 241.00 | 241.00 | 238.50 | 234.80 | 234.80 | -1.63% | 36 |
| Sep 30, 2026 | 240.30 | 240.30 | 240.30 | 238.70 | 238.70 | 1.02% | 15 |
| Sep 29, 2026 | 240.40 | 240.40 | 240.40 | 236.30 | 236.30 | -0.59% | 41 |
| Sep 28, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -0.46% | - |
| Sep 25, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.13% | - |
| Sep 24, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0.63% | - |
| Sep 23, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.13% | - |
| Sep 22, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 1.32% | - |
| Sep 21, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 0.30% | - |
| Sep 18, 2026 | 234.10 | 234.10 | 234.10 | 233.50 | 233.50 | -1.68% | 38 |
| Sep 17, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 1.15% | - |
| Sep 16, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - | - |
| Sep 15, 2026 | 232.20 | 232.20 | 232.20 | 234.80 | 234.80 | 2.49% | 11 |
| Sep 14, 2026 | 221.40 | 222.30 | 221.40 | 229.10 | 229.10 | 2.41% | 11 |
| Sep 11, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 1.50% | - |
| Sep 10, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0.18% | - |
| Sep 9, 2026 | 225.00 | 225.00 | 225.00 | 220.00 | 220.00 | -2.35% | 15 |
| Sep 8, 2026 | 231.00 | 231.00 | 223.60 | 225.30 | 225.30 | -2.72% | 299 |
| Sep 7, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 0.96% | - |
| Sep 4, 2026 | 235.60 | 235.60 | 229.30 | 229.40 | 229.40 | 0.39% | 2 |
| Sep 3, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 1.20% | - |
| Sep 2, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 1.57% | - |
| Sep 1, 2026 | 221.60 | 221.60 | 221.60 | 222.30 | 222.30 | 0.36% | 4 |
| Aug 31, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -2.08% | - |
| Aug 28, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -0.18% | - |
| Aug 27, 2026 | 225.00 | 225.00 | 225.00 | 226.60 | 226.60 | 0.94% | 15 |
| Aug 26, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 1.08% | - |
| Aug 25, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.13% | - |
| Aug 24, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.04% | - |
| Aug 21, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.09% | - |
| Aug 20, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 4.27% | - |
| Aug 19, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.57% | - |
| Aug 18, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 1.94% | - |
| Aug 17, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -0.29% | - |
| Aug 14, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.91% | - |
| Aug 13, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -0.71% | - |
| Aug 12, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -0.10% | - |
| Aug 11, 2026 | 210.70 | 210.70 | 210.70 | 210.10 | 210.10 | 0.57% | 1 |
| Aug 10, 2026 | 211.50 | 211.50 | 211.50 | 208.90 | 208.90 | 2.40% | 5 |
| Aug 7, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.18% | - |
| Aug 6, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -1.75% | - |
| Aug 5, 2026 | 204.90 | 204.90 | 204.90 | 203.20 | 203.20 | 2.63% | 45 |
| Aug 4, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.79% | - |
| Aug 3, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - | - |
| Jul 31, 2026 | 200.20 | 200.20 | 200.20 | 201.60 | 201.60 | -1.90% | 10 |
| Jul 30, 2026 | 212.00 | 212.00 | 205.80 | 205.50 | 205.50 | -4.82% | 102 |
| Jul 29, 2026 | 218.00 | 218.00 | 218.00 | 215.90 | 215.90 | 2.08% | 10 |
| Jul 28, 2026 | 194.95 | 215.90 | 194.95 | 211.50 | 211.50 | 13.56% | 114 |
| Jul 27, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 1.17% | - |