IQM Quantum Computers Oyj (FRA:561)
Germany · Delayed Price · Currency is EUR 7.68
-0.44 (-5.42%)
Last updated: Oct 23, 2026, 4:14 PM CEST
FRA:561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.54 | 8.00 | 7.54 | 7.68 | 7.68 | -5.42% | 1,800 |
| Oct 22, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | -5.58% | - |
| Oct 21, 2026 | 7.94 | 8.60 | 7.94 | 8.60 | 8.60 | 7.23% | 25 |
| Oct 20, 2026 | 8.20 | 8.20 | 7.94 | 8.02 | 8.02 | -1.72% | 2,044 |
| Oct 19, 2026 | 7.78 | 8.16 | 7.78 | 8.16 | 8.16 | -2.86% | - |
| Oct 16, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | - |
| Oct 15, 2026 | 8.34 | 8.42 | 8.20 | 8.20 | 8.20 | -3.07% | 1,650 |
| Oct 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -5.37% | 100 |
| Oct 13, 2026 | 9.26 | 9.26 | 8.94 | 8.94 | 8.94 | -4.08% | - |
| Oct 12, 2026 | 8.80 | 9.40 | 8.80 | 9.32 | 9.32 | 1.53% | 160 |
| Oct 9, 2026 | 9.18 | 9.22 | 9.18 | 9.18 | 9.18 | - | 100 |
| Oct 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.36% | - |
| Oct 7, 2026 | 9.48 | 9.70 | 9.46 | 9.70 | 9.70 | 5.66% | 150 |
| Oct 6, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% | - |
| Oct 5, 2026 | 9.62 | 9.62 | 8.94 | 9.12 | 9.12 | - | 1,800 |
| Oct 2, 2026 | 8.96 | 9.14 | 8.96 | 9.12 | 9.12 | 3.17% | - |
| Oct 1, 2026 | 8.90 | 8.96 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Sep 30, 2026 | 8.90 | 9.34 | 8.90 | 8.90 | 8.90 | -0.67% | 1,000 |
| Sep 29, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| Sep 28, 2026 | 9.50 | 9.50 | 8.96 | 9.08 | 9.08 | -0.22% | 1,605 |
| Sep 25, 2026 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | 3.64% | - |
| Sep 24, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -8.35% | 150 |
| Sep 23, 2026 | 9.30 | 10.25 | 9.28 | 9.58 | 9.58 | 1.91% | 350 |
| Sep 22, 2026 | 8.56 | 9.40 | 8.56 | 9.40 | 9.40 | 10.85% | 1,675 |
| Sep 21, 2026 | 8.70 | 8.70 | 7.96 | 8.48 | 8.48 | -0.24% | 50 |
| Sep 18, 2026 | 8.08 | 8.50 | 8.08 | 8.50 | 8.50 | 4.94% | 315 |
| Sep 17, 2026 | 8.12 | 8.24 | 8.10 | 8.10 | 8.10 | -4.71% | 500 |
| Sep 16, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | - | 1,201 |
| Sep 15, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -4.92% | 80 |
| Sep 14, 2026 | 8.96 | 9.14 | 8.70 | 8.94 | 8.94 | 0.45% | 85 |
| Sep 11, 2026 | 8.92 | 9.30 | 8.90 | 8.90 | 8.90 | -1.55% | 1,534 |
| Sep 10, 2026 | 8.96 | 9.26 | 8.96 | 9.04 | 9.04 | -2.80% | 540 |
| Sep 9, 2026 | 8.92 | 9.72 | 8.92 | 9.30 | 9.30 | 2.65% | 810 |
| Sep 8, 2026 | 9.58 | 9.58 | 9.06 | 9.06 | 9.06 | 0.44% | 350 |
| Sep 7, 2026 | 9.12 | 9.28 | 9.02 | 9.02 | 9.02 | 1.12% | - |
| Sep 4, 2026 | 9.20 | 9.36 | 8.92 | 8.92 | 8.92 | -0.89% | 180 |
| Sep 3, 2026 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | 2.27% | 11 |
| Sep 2, 2026 | 8.92 | 9.22 | 8.80 | 8.80 | 8.80 | -2.22% | 100 |
| Sep 1, 2026 | 8.86 | 9.00 | 8.82 | 9.00 | 9.00 | -3.23% | - |
| Aug 31, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.27% | 1,070 |
| Aug 28, 2026 | 9.12 | 9.74 | 9.12 | 9.42 | 9.42 | -2.89% | 500 |
| Aug 27, 2026 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 7.54% | 200 |
| Aug 26, 2026 | 9.06 | 9.20 | 8.50 | 9.02 | 9.02 | -7.20% | 4,075 |
| Aug 25, 2026 | 9.00 | 9.72 | 9.00 | 9.72 | 9.72 | 3.62% | 460 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.38 | 9.38 | 9.38 | 13.01% | 110 |
| Aug 21, 2026 | 8.36 | 8.58 | 8.30 | 8.30 | 8.30 | -1.19% | 10 |
| Aug 20, 2026 | 8.64 | 9.18 | 8.40 | 8.40 | 8.40 | -6.04% | 25 |
| Aug 19, 2026 | 8.14 | 8.98 | 8.14 | 8.94 | 8.94 | 10.37% | 25 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -3.11% | 1,000 |
| Aug 17, 2026 | 8.42 | 8.52 | 8.36 | 8.36 | 8.36 | 1.21% | - |