IQVIA Holdings Inc. (BIT:1IQV)
Italy
· Delayed Price · Currency is EUR 133.45
-10.05 (-7.00%)
At close: Apr 28, 2026
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Feb 3, 2026 | 195.75 | 195.75 | 195.75 | 184.40 | 184.40 | -5.48% | 6 |
| Feb 2, 2026 | 189.50 | 193.20 | 189.50 | 195.10 | 195.10 | 0.83% | 5 |
| Jan 30, 2026 | 197.95 | 197.95 | 197.95 | 193.50 | 193.50 | -2.25% | 4 |
| Jan 29, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -1.57% | - |
| Jan 28, 2026 | 201.30 | 201.30 | 201.30 | 201.10 | 201.10 | -0.74% | 10 |
| Jan 27, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 1.40% | - |
| Jan 26, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.45% | - |
| Jan 23, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -2.00% | - |
| Jan 22, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.05% | - |
| Jan 21, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 2.04% | - |
| Jan 20, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.79% | - |
| Jan 19, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -2.46% | - |
| Jan 16, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -0.14% | - |
| Jan 15, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 0.05% | - |
| Jan 14, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -0.53% | - |
| Jan 13, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 1.56% | - |
| Jan 12, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -2.10% | - |
| Jan 9, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.38% | - |
| Jan 8, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.10% | - |
| Jan 7, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 3.05% | - |
| Jan 6, 2026 | 203.20 | 203.20 | 203.20 | 203.00 | 203.00 | 3.76% | 10 |
| Jan 5, 2026 | 194.35 | 194.35 | 194.35 | 195.65 | 195.65 | 1.43% | 4 |
| Jan 2, 2026 | 193.90 | 193.90 | 193.90 | 192.90 | 192.90 | -0.28% | 1 |
| Dec 30, 2025 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 0.55% | - |
| Dec 29, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 1.37% | - |
| Dec 23, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 0.26% | - |
| Dec 22, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -0.21% | - |
| Dec 19, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.55% | - |
| Dec 18, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -0.42% | - |
| Dec 17, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 2.08% | - |
| Dec 16, 2025 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.90% | - |
| Dec 15, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 1.23% | - |
| Dec 12, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -2.14% | - |
| Dec 11, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0.42% | - |
| Dec 10, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 0.18% | - |
| Dec 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.50% | - |
| Dec 8, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -0.28% | - |
| 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% | - |