IQVIA Holdings Inc. (BIT:1IQV)
Italy
· Delayed Price · Currency is EUR 193.45
+5.10 (2.71%)
At close: Dec 5, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 2.71% | - |
| Dec 4, 2025 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | -4.42% | - |
| Dec 3, 2025 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | 0.08% | - |
| Dec 2, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -0.56% | - |
| Dec 1, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -3.18% | - |
| Nov 28, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 1.89% | - |
| Nov 27, 2025 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | 1.06% | - |
| Nov 26, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -1.24% | - |
| Nov 25, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 2.31% | - |
| Nov 24, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | -0.28% | - |
| Nov 21, 2025 | 190.50 | 190.50 | 190.50 | 197.10 | 197.10 | 3.90% | 3 |
| Nov 20, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 0.98% | - |
| Nov 19, 2025 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.35% | - |
| Nov 18, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -2.40% | - |
| Nov 17, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -0.34% | - |
| Nov 14, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -0.93% | - |
| Nov 13, 2025 | 193.95 | 193.95 | 193.95 | 194.25 | 194.25 | 2.56% | 1 |
| Nov 12, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 1.91% | - |
| Nov 11, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 1.42% | - |
| Nov 10, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 1.33% | - |
| Nov 7, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -0.63% | - |
| Nov 6, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Nov 5, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.37% | - |
| Nov 4, 2025 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 2.77% | - |
| Nov 3, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -2.72% | - |
| Oct 31, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.39% | - |
| Oct 30, 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 0.48% | - |
| Oct 29, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.88% | - |
| Oct 28, 2025 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | -0.75% | - |
| Oct 27, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -1.71% | - |
| Oct 24, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 1.22% | - |
| Oct 23, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 0.75% | - |
| Oct 22, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -0.64% | - |
| Oct 21, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 3.87% | - |
| Oct 20, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 3.22% | - |
| Oct 17, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -1.43% | - |
| Oct 16, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1.43% | - |
| Oct 15, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0.06% | - |
| Oct 14, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.74% | - |
| Oct 13, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 1.79% | - |
| Oct 10, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.14% | - |
| Oct 9, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.10% | - |
| Oct 8, 2025 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 0.52% | - |
| Oct 7, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | -1.85% | - |
| Oct 6, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.30% | - |
| Oct 3, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.14% | - |
| Oct 2, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 2.26% | - |
| Oct 1, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 9.18% | - |
| Sep 30, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 1.57% | - |
| Sep 29, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.49% | - |
| Sep 26, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 0.59% | - |
| Sep 25, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -3.80% | - |
| Sep 24, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.71% | - |
| Sep 23, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 0.06% | - |
| Sep 22, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | 0.12% | - |
| Sep 19, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.03% | - |
| Sep 18, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.50% | - |
| Sep 17, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.14% | - |
| Sep 16, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -0.69% | - |
| Sep 15, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.41% | - |
| Sep 12, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | -1.12% | - |
| Sep 11, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0.56% | - |
| Sep 10, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -0.53% | - |
| Sep 9, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0.47% | - |
| Sep 8, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | 0.98% | - |
| Sep 5, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.44% | - |
| Sep 4, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 0.51% | - |
| Sep 3, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -1.64% | - |
| Sep 2, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -2.91% | - |
| Sep 1, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - | - |
| Aug 29, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 2.10% | - |
| Aug 28, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -0.50% | - |
| Aug 27, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -0.80% | - |
| Aug 26, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 0.09% | - |
| Aug 25, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.98% | - |
| Aug 22, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 1.24% | - |
| Aug 21, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -1.65% | - |
| Aug 20, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.38% | - |
| Aug 19, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 1.22% | - |
| Aug 18, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1.99% | - |
| Aug 14, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.40% | - |
| Aug 13, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 2.02% | - |
| Aug 12, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 2.46% | - |
| Aug 11, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 0.88% | - |
| Aug 8, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.62% | - |
| Aug 7, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -1.42% | - |
| Aug 6, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -1.90% | - |
| Aug 5, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.82% | - |
| Aug 4, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 1.37% | - |
| Aug 1, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -5.23% | - |
| Jul 31, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -1.78% | - |
| Jul 30, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 0.96% | - |
| Jul 29, 2025 | 167.00 | 167.00 | 167.00 | 166.85 | 166.85 | -2.99% | 1 |
| Jul 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.66% | - |
| Jul 25, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -2.62% | - |
| Jul 24, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 5.36% | - |
| Jul 23, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 3.22% | - |
| Jul 22, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 15.90% | - |
| Jul 21, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.44% | - |
| Jul 18, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.47% | - |