D-Wave Quantum Inc. (FRA:RQ0)
Germany · Delayed Price · Currency is EUR 17.53
-1.47 (-7.74%)
At close: Jan 30, 2026
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.05 | 19.39 | 17.33 | 17.53 | 17.53 | -7.74% | 8,541 |
| Jan 29, 2026 | 21.02 | 21.03 | 19.00 | 19.00 | 19.00 | -8.17% | 10,098 |
| Jan 28, 2026 | 20.69 | 21.40 | 20.53 | 20.69 | 20.69 | 1.22% | 15,924 |
| Jan 27, 2026 | 20.56 | 21.63 | 20.01 | 20.44 | 20.44 | 4.90% | 13,402 |
| Jan 26, 2026 | 21.70 | 21.97 | 19.49 | 19.49 | 19.49 | -11.03% | 22,070 |
| Jan 23, 2026 | 23.14 | 23.35 | 21.90 | 21.90 | 21.90 | -6.41% | 10,869 |
| Jan 22, 2026 | 22.60 | 23.40 | 22.12 | 23.40 | 23.40 | 5.41% | 11,000 |
| Jan 21, 2026 | 23.12 | 23.67 | 21.00 | 22.20 | 22.20 | -6.33% | 20,813 |
| Jan 20, 2026 | 23.62 | 24.10 | 22.00 | 23.70 | 23.70 | -2.03% | 38,658 |
| Jan 19, 2026 | 24.20 | 24.95 | 23.85 | 24.19 | 24.19 | -4.91% | 10,826 |
| Jan 16, 2026 | 25.30 | 25.72 | 24.40 | 25.44 | 25.44 | 0.55% | 18,773 |
| Jan 15, 2026 | 25.69 | 26.99 | 25.30 | 25.30 | 25.30 | -0.98% | 17,289 |
| Jan 14, 2026 | 24.66 | 25.55 | 23.70 | 25.55 | 25.55 | 1.07% | 26,274 |
| Jan 13, 2026 | 24.81 | 25.50 | 24.00 | 25.28 | 25.28 | 5.16% | 19,673 |
| Jan 12, 2026 | 24.09 | 24.57 | 23.76 | 24.04 | 24.04 | -1.35% | 13,434 |
| Jan 9, 2026 | 25.48 | 26.71 | 23.99 | 24.37 | 24.37 | -1.73% | 27,235 |
| Jan 8, 2026 | 25.49 | 26.13 | 24.76 | 24.80 | 24.80 | -4.25% | 8,612 |
| Jan 7, 2026 | 26.78 | 27.60 | 25.62 | 25.90 | 25.90 | 2.37% | 16,114 |
| Jan 6, 2026 | 26.38 | 26.72 | 25.00 | 25.30 | 25.30 | -3.25% | 15,359 |
| Jan 5, 2026 | 24.35 | 26.75 | 23.90 | 26.15 | 26.15 | 8.96% | 26,282 |
| Jan 2, 2026 | 22.79 | 24.00 | 22.10 | 24.00 | 24.00 | 5.12% | 16,626 |
| Dec 30, 2025 | 22.21 | 22.83 | 22.21 | 22.83 | 22.83 | -0.09% | 2,042 |
| Dec 29, 2025 | 21.84 | 22.85 | 21.20 | 22.85 | 22.85 | -7.86% | 14,831 |
| Dec 23, 2025 | 27.15 | 27.43 | 24.50 | 24.80 | 24.80 | -8.79% | 23,099 |
| Dec 22, 2025 | 23.01 | 27.50 | 23.01 | 27.19 | 27.19 | 19.78% | 18,695 |
| Dec 19, 2025 | 21.40 | 22.70 | 21.21 | 22.70 | 22.70 | 5.68% | 8,556 |
| Dec 18, 2025 | 20.72 | 22.16 | 20.60 | 21.48 | 21.48 | 4.78% | 5,533 |
| Dec 17, 2025 | 21.74 | 23.00 | 20.50 | 20.50 | 20.50 | -6.44% | 10,463 |
| Dec 16, 2025 | 19.72 | 21.91 | 19.72 | 21.91 | 21.91 | 8.95% | 29,343 |
| Dec 15, 2025 | 22.58 | 22.67 | 20.10 | 20.11 | 20.11 | -11.02% | 22,503 |
| Dec 12, 2025 | 23.82 | 23.90 | 21.35 | 22.60 | 22.60 | -5.24% | 8,901 |
| Dec 11, 2025 | 22.50 | 23.85 | 21.91 | 23.85 | 23.85 | 3.70% | 31,216 |
| Dec 10, 2025 | 24.48 | 24.61 | 23.00 | 23.00 | 23.00 | -6.39% | 12,866 |
| Dec 9, 2025 | 24.25 | 24.87 | 23.45 | 24.57 | 24.57 | -0.04% | 7,389 |
| Dec 8, 2025 | 23.65 | 24.99 | 23.20 | 24.58 | 24.58 | 5.58% | 8,095 |
| Dec 5, 2025 | 24.84 | 25.38 | 22.91 | 23.28 | 23.28 | -3.80% | 27,303 |
| Dec 4, 2025 | 21.70 | 24.87 | 21.35 | 24.20 | 24.20 | 13.51% | 24,967 |
| Dec 3, 2025 | 19.56 | 21.32 | 19.32 | 21.32 | 21.32 | 14.04% | 4,076 |
| Dec 2, 2025 | 18.36 | 19.74 | 18.31 | 18.70 | 18.70 | -0.13% | 18,045 |
| Dec 1, 2025 | 19.08 | 19.37 | 18.19 | 18.72 | 18.72 | -5.24% | 7,556 |
| Nov 28, 2025 | 19.77 | 19.83 | 19.30 | 19.76 | 19.76 | 0.10% | 5,860 |
| Nov 27, 2025 | 19.65 | 19.74 | 19.39 | 19.74 | 19.74 | 0.23% | 1,002 |
| Nov 26, 2025 | 19.70 | 19.80 | 19.13 | 19.69 | 19.69 | -0.93% | 2,948 |
| Nov 25, 2025 | 20.00 | 20.14 | 18.75 | 19.88 | 19.88 | -1.56% | 8,040 |
| Nov 24, 2025 | 18.13 | 20.19 | 17.33 | 20.19 | 20.19 | 13.17% | 15,432 |
| Nov 21, 2025 | 17.35 | 18.25 | 16.00 | 17.84 | 17.84 | 1.22% | 37,864 |
| Nov 20, 2025 | 21.49 | 21.70 | 17.63 | 17.63 | 17.63 | -15.02% | 20,004 |
| Nov 19, 2025 | 19.51 | 21.15 | 19.51 | 20.74 | 20.74 | 6.52% | 5,380 |
| Nov 18, 2025 | 19.00 | 20.03 | 18.72 | 19.47 | 19.47 | -1.39% | 31,780 |
| Nov 17, 2025 | 20.79 | 21.57 | 19.13 | 19.75 | 19.75 | -3.68% | 15,577 |