IQM Quantum Computers Oyj (FRA:5611)
Germany · Delayed Price · Currency is EUR 8.16
+0.05 (0.62%)
Last updated: Oct 23, 2026, 9:41 PM CEST
FRA:5611 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.17 | 8.32 | 8.10 | 8.16 | 8.16 | 0.62% | 44 |
| Oct 22, 2026 | 8.38 | 8.38 | 8.11 | 8.11 | 8.11 | -3.91% | 84 |
| Oct 21, 2026 | 8.32 | 8.44 | 8.25 | 8.44 | 8.44 | -0.30% | 104 |
| Oct 20, 2026 | 8.31 | 8.47 | 8.11 | 8.47 | 8.47 | 1.80% | 3,979 |
| Oct 19, 2026 | 8.62 | 8.62 | 8.29 | 8.32 | 8.32 | -1.95% | 999 |
| Oct 16, 2026 | 8.67 | 8.89 | 8.48 | 8.48 | 8.48 | -2.30% | 136 |
| Oct 15, 2026 | 8.79 | 8.85 | 8.48 | 8.68 | 8.68 | -3.02% | 838 |
| Oct 14, 2026 | 9.07 | 9.11 | 8.73 | 8.95 | 8.95 | -0.78% | 543 |
| Oct 13, 2026 | 9.27 | 9.43 | 8.67 | 9.02 | 9.02 | -6.53% | 876 |
| Oct 12, 2026 | 9.39 | 9.69 | 9.31 | 9.65 | 9.65 | 2.44% | 2,249 |
| Oct 9, 2026 | 9.16 | 9.49 | 9.12 | 9.42 | 9.42 | 3.52% | 56 |
| Oct 8, 2026 | 9.27 | 9.53 | 9.06 | 9.10 | 9.10 | -2.99% | 104 |
| Oct 7, 2026 | 9.71 | 9.75 | 9.28 | 9.38 | 9.38 | 0.75% | 1,117 |
| Oct 6, 2026 | 9.45 | 9.65 | 9.31 | 9.31 | 9.31 | -2.00% | 138 |
| Oct 5, 2026 | 9.31 | 9.50 | 9.12 | 9.50 | 9.50 | 4.68% | 287 |
| Oct 2, 2026 | 9.15 | 9.73 | 9.03 | 9.08 | 9.08 | 0.28% | 290 |
| Oct 1, 2026 | 9.26 | 9.26 | 9.05 | 9.05 | 9.05 | -1.63% | 146 |
| Sep 30, 2026 | 9.22 | 9.22 | 9.10 | 9.20 | 9.20 | 0.88% | 14 |
| Sep 29, 2026 | 9.17 | 9.29 | 9.12 | 9.12 | 9.12 | -0.55% | 128 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.05 | 9.17 | 9.17 | -1.93% | 1,315 |
| Sep 25, 2026 | 9.27 | 9.39 | 8.68 | 9.35 | 9.35 | 1.41% | 281 |
| Sep 24, 2026 | 9.16 | 9.31 | 8.93 | 9.22 | 9.22 | -0.97% | 969 |
| Sep 23, 2026 | 9.53 | 10.49 | 9.23 | 9.31 | 9.31 | -3.47% | 2,002 |
| Sep 22, 2026 | 8.87 | 9.65 | 8.87 | 9.65 | 9.65 | 8.55% | 448 |
| Sep 21, 2026 | 8.40 | 9.03 | 8.38 | 8.89 | 8.89 | 5.96% | 600 |
| Sep 18, 2026 | 8.09 | 8.39 | 8.09 | 8.39 | 8.39 | 2.26% | 74 |
| Sep 17, 2026 | 8.28 | 8.54 | 7.99 | 8.20 | 8.20 | -1.20% | 311 |
| Sep 16, 2026 | 8.36 | 8.77 | 8.28 | 8.30 | 8.30 | -0.48% | 856 |
| Sep 15, 2026 | 8.77 | 9.00 | 8.34 | 8.34 | 8.34 | -4.85% | 393 |
| Sep 14, 2026 | 8.94 | 9.16 | 8.77 | 8.77 | 8.77 | -4.73% | 116 |
| Sep 11, 2026 | 8.92 | 9.27 | 8.92 | 9.20 | 9.20 | 2.68% | 71 |
| Sep 10, 2026 | 9.05 | 9.33 | 8.96 | 8.96 | 8.96 | -1.65% | 751 |
| Sep 9, 2026 | 9.21 | 9.36 | 9.03 | 9.11 | 9.11 | -1.09% | 336 |
| Sep 8, 2026 | 9.33 | 9.34 | 9.18 | 9.21 | 9.21 | -1.60% | 161 |
| Sep 7, 2026 | 9.45 | 9.58 | 9.21 | 9.36 | 9.36 | 0.54% | 1,538 |
| Sep 4, 2026 | 9.39 | 9.65 | 9.27 | 9.31 | 9.31 | -1.48% | 118 |
| Sep 3, 2026 | 9.36 | 9.54 | 9.36 | 9.45 | 9.45 | 4.54% | 340 |
| Sep 2, 2026 | 9.14 | 9.20 | 9.04 | 9.04 | 9.04 | -0.88% | 9 |
| Sep 1, 2026 | 9.20 | 9.20 | 8.97 | 9.12 | 9.12 | 0.22% | 1,590 |
| Aug 31, 2026 | 9.47 | 9.60 | 9.07 | 9.10 | 9.10 | -3.40% | 924 |
| Aug 28, 2026 | 9.51 | 10.01 | 9.42 | 9.42 | 9.42 | -0.32% | 1,528 |
| Aug 27, 2026 | 9.68 | 10.10 | 9.45 | 9.45 | 9.45 | -1.56% | 3,625 |
| Aug 26, 2026 | 9.30 | 9.60 | 9.06 | 9.60 | 9.60 | 3.11% | 254 |
| Aug 25, 2026 | 8.87 | 9.31 | 8.87 | 9.31 | 9.31 | 4.14% | 147 |
| Aug 24, 2026 | 9.71 | 9.73 | 8.94 | 8.94 | 8.94 | -4.13% | 1,361 |
| Aug 21, 2026 | 8.39 | 9.33 | 8.39 | 9.33 | 9.33 | 8.18% | 344 |
| Aug 20, 2026 | 8.79 | 8.93 | 8.52 | 8.62 | 8.62 | -3.15% | 9 |
| Aug 19, 2026 | 8.36 | 9.28 | 8.36 | 8.90 | 8.90 | 4.71% | 1,059 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.23 | 8.50 | 8.50 | -3.19% | 478 |
| Aug 17, 2026 | 8.66 | 8.78 | 8.51 | 8.78 | 8.78 | 1.39% | 185 |