Skip to main content
logo
D-Wave Quantum Inc. (FRA:RQ0)
Germany flag Germany · Delayed Price · Currency is EUR
15.51
+1.04 (7.19%)
Last updated: Jul 28, 2026, 5:11 PM CET

FRA:RQ0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202616.5616.9916.5616.82--1.58%300
Jul 27, 202614.5817.0914.5817.0917.0918.11%9,097
Jul 24, 202615.0815.2514.4014.4714.47-4.74%1,160
Jul 23, 202615.4015.5115.0015.1915.190.73%230
Jul 22, 202615.4615.7015.0815.0815.08-4.41%2,070
Jul 21, 202614.7915.9014.7915.7715.776.55%1,912
Jul 20, 202614.8015.4014.7014.8014.80-0.90%2,250
Jul 17, 202614.3215.1914.0014.9414.940.91%11,690
Jul 16, 202616.0516.0714.8014.8014.80-5.94%16,791
Jul 15, 202616.6116.8415.7415.7415.74-5.27%3,328
Jul 14, 202616.4216.8716.3416.6116.610.18%5,526
Jul 13, 202617.4517.5616.3716.5816.58-5.47%6,910
Jul 10, 202618.6018.7417.5417.5417.54-4.91%670
Jul 9, 202618.1118.5418.1118.4518.450.99%5,909
Jul 8, 202618.6218.6417.4618.2718.27-4.99%8,622
Jul 7, 202619.5419.9418.0019.2319.23-4.26%9,292
Jul 6, 202619.9020.5719.9020.0820.08-0.25%1,868
Jul 3, 202619.7020.1419.7020.1320.13-4.55%2,112
Jul 2, 202621.0021.4120.6321.0921.09-1.72%1,000
Jul 1, 202620.7121.4620.5921.4621.463.22%3,590
Jun 30, 202621.1021.6720.7920.7920.79-646
Jun 29, 202619.9420.8019.8420.7920.7910.67%5,136
Jun 26, 202619.0019.0018.5618.7918.79-2.42%1,670
Jun 25, 202620.7620.9919.0019.2519.25-5.31%4,579
Jun 24, 202622.0222.4719.7020.3320.33-7.13%8,100
Jun 23, 202621.9023.2021.2721.8921.89-1.97%6,175
Jun 22, 202621.2922.3320.9022.3322.333.19%3,988
Jun 19, 202621.0021.7320.9721.6421.641.12%5,166
Jun 18, 202620.2621.4019.8021.4021.407.00%8,449
Jun 17, 202621.1721.2120.0020.0020.00-6.89%6,678
Jun 16, 202622.7823.0220.9621.4821.48-5.79%12,135
Jun 15, 202621.4023.1021.0622.8022.8013.66%8,170
Jun 12, 202620.5121.1519.9920.0620.06-1.71%2,469
Jun 11, 202620.5121.0920.1020.4120.410.54%2,324
Jun 10, 202620.1221.4319.1820.3020.30-0.44%7,593
Jun 9, 202622.5722.8619.2520.3920.39-10.57%17,804
Jun 8, 202620.5823.1520.4422.8022.809.20%12,157
Jun 5, 202623.5223.5220.1820.8820.88-11.19%29,297
Jun 4, 202623.4224.3022.4923.5123.51-1.59%9,885
Jun 3, 202625.6825.6823.6123.8923.89-6.35%15,141
Jun 2, 202625.0626.8424.9725.5125.510.28%11,023
Jun 1, 202625.5526.7624.3525.4425.443.46%20,186
May 29, 202625.6726.0923.7024.5924.59-2.30%11,498
May 28, 202622.9225.9922.6625.1725.174.88%10,732
May 27, 202623.3324.0022.2024.0024.002.35%22,468
May 26, 202625.5025.5422.6623.4523.45-10.08%36,163
May 25, 202626.7026.9925.6026.0826.083.70%17,898
May 22, 202623.7527.1822.2225.1525.1514.74%92,584
May 21, 202616.4521.9216.4521.9221.9230.87%44,071
May 20, 202615.9016.7515.7316.7516.756.35%5,574