IonQ, Inc. (FRA:0YB0)
Germany · Delayed Price · Currency is EUR 35.00
-0.74 (-2.07%)
Last updated: Aug 26, 2026, 5:32 PM CET
FRA:0YB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.58 | 36.58 | 35.00 | 35.00 | - | -2.07% | - |
| Aug 25, 2026 | 35.73 | 35.97 | 35.67 | 35.74 | 35.74 | -0.72% | 1,748 |
| Aug 24, 2026 | 37.80 | 37.80 | 36.00 | 36.00 | 36.00 | -6.69% | 448 |
| Aug 21, 2026 | 35.51 | 38.79 | 35.51 | 38.58 | 38.58 | 9.65% | 775 |
| Aug 20, 2026 | 37.86 | 37.86 | 34.49 | 35.19 | 35.19 | -3.87% | 1,490 |
| Aug 19, 2026 | 37.01 | 37.48 | 36.49 | 36.60 | 36.60 | -5.52% | 706 |
| Aug 18, 2026 | 38.93 | 39.62 | 38.25 | 38.74 | 38.74 | -4.40% | 1,025 |
| Aug 17, 2026 | 40.31 | 40.73 | 38.87 | 40.53 | 40.53 | -0.28% | 560 |
| Aug 14, 2026 | 38.67 | 40.64 | 38.67 | 40.64 | 40.64 | -2.12% | 1,939 |
| Aug 13, 2026 | 40.20 | 41.52 | 39.13 | 41.52 | 41.52 | 8.44% | 803 |
| Aug 12, 2026 | 37.60 | 38.29 | 37.60 | 38.29 | 38.29 | 2.19% | 50 |
| Aug 11, 2026 | 36.71 | 37.47 | 36.71 | 37.47 | 37.47 | -0.58% | 154 |
| Aug 10, 2026 | 38.28 | 39.10 | 37.69 | 37.69 | 37.69 | -0.82% | 659 |
| Aug 7, 2026 | 34.75 | 38.00 | 34.75 | 38.00 | 38.00 | 7.88% | 675 |
| Aug 6, 2026 | 36.24 | 37.73 | 34.88 | 35.23 | 35.23 | 0.47% | 778 |
| Aug 5, 2026 | 37.00 | 37.20 | 35.06 | 35.06 | 35.06 | -3.98% | 1,037 |
| Aug 4, 2026 | 34.50 | 36.57 | 34.50 | 36.52 | 36.52 | 5.35% | 1,710 |
| Aug 3, 2026 | 32.88 | 35.01 | 31.44 | 34.66 | 34.66 | 8.99% | 535 |
| Jul 31, 2026 | 32.00 | 32.65 | 31.46 | 31.80 | 31.80 | 2.25% | 1,441 |
| Jul 30, 2026 | 28.07 | 31.10 | 28.07 | 31.10 | 31.10 | 10.54% | 1,640 |
| Jul 29, 2026 | 29.51 | 30.88 | 28.14 | 28.14 | 28.14 | -5.70% | 781 |
| Jul 28, 2026 | 31.10 | 31.23 | 29.19 | 29.84 | 29.84 | -3.96% | 1,757 |
| Jul 27, 2026 | 29.52 | 32.50 | 29.52 | 31.07 | 31.07 | 6.42% | 2,693 |
| Jul 24, 2026 | 29.84 | 30.44 | 28.58 | 29.19 | 29.19 | -2.94% | 741 |
| Jul 23, 2026 | 30.41 | 31.02 | 30.00 | 30.08 | 30.08 | -0.96% | 624 |
| Jul 22, 2026 | 31.24 | 31.51 | 30.37 | 30.37 | 30.37 | -1.12% | 1,237 |
| Jul 21, 2026 | 30.54 | 31.50 | 30.46 | 30.71 | 30.71 | -0.39% | 392 |
| Jul 20, 2026 | 30.79 | 31.83 | 30.38 | 30.83 | 30.83 | 0.13% | 697 |
| Jul 17, 2026 | 30.00 | 31.49 | 29.84 | 30.79 | 30.79 | -0.66% | 1,595 |
| Jul 16, 2026 | 32.69 | 32.92 | 31.00 | 31.00 | 31.00 | -5.24% | 456 |
| Jul 15, 2026 | 34.80 | 35.31 | 32.71 | 32.71 | 32.71 | -3.79% | 1,646 |
| Jul 14, 2026 | 34.40 | 35.46 | 34.00 | 34.00 | 34.00 | -0.87% | 1,780 |
| Jul 13, 2026 | 37.10 | 37.19 | 33.84 | 34.30 | 34.30 | -9.74% | 1,473 |
| Jul 10, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -3.80% | 320 |
| Jul 9, 2026 | 39.49 | 40.54 | 39.49 | 39.50 | 39.50 | 2.42% | 395 |
| Jul 8, 2026 | 39.60 | 39.67 | 37.69 | 38.57 | 38.57 | -4.55% | 912 |
| Jul 7, 2026 | 42.30 | 42.59 | 38.52 | 40.41 | 40.41 | -6.02% | 1,491 |
| Jul 6, 2026 | 43.48 | 44.51 | 43.00 | 43.00 | 43.00 | -2.73% | 2,698 |
| Jul 3, 2026 | 42.65 | 44.20 | 42.00 | 44.20 | 44.20 | 3.54% | 1,113 |
| Jul 2, 2026 | 44.91 | 47.17 | 42.69 | 42.69 | 42.69 | -9.71% | 493 |
| Jul 1, 2026 | 46.20 | 48.25 | 46.00 | 47.28 | 47.28 | 0.52% | 3,396 |
| Jun 30, 2026 | 47.31 | 47.31 | 47.04 | 47.04 | 47.04 | 5.64% | 20 |
| Jun 29, 2026 | 44.00 | 45.50 | 44.00 | 44.53 | 44.53 | -3.15% | 1,311 |
| Jun 26, 2026 | 43.70 | 45.98 | 43.00 | 45.98 | 45.98 | 1.92% | 483 |
| Jun 25, 2026 | 47.74 | 48.80 | 44.48 | 45.11 | 45.11 | -5.06% | 2,497 |
| Jun 24, 2026 | 51.15 | 51.83 | 45.99 | 47.52 | 47.52 | -5.91% | 1,979 |
| Jun 23, 2026 | 49.71 | 53.84 | 49.71 | 50.50 | 50.50 | -2.98% | 1,017 |
| Jun 22, 2026 | 48.40 | 53.79 | 48.40 | 52.05 | 52.05 | 8.17% | 1,075 |
| Jun 19, 2026 | 47.86 | 48.12 | 47.86 | 48.12 | 48.12 | 0.60% | 65 |
| Jun 18, 2026 | 48.99 | 49.12 | 47.19 | 47.84 | 47.84 | -2.05% | 1,095 |