Skip to main content
logo
D-Wave Quantum Inc. (FRA:RQ0)
Germany flag Germany · Delayed Price · Currency is EUR
18.79
-0.46 (-2.42%)
At close: Jun 26, 2026

FRA:RQ0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0019.0018.6418.64--3.19%300
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
May 19, 202616.3016.5415.3015.7515.75-1.75%23,751
May 18, 202617.4817.6715.7516.0316.03-10.94%8,245
May 15, 202618.0618.6117.5018.0018.00-2.81%3,385
May 14, 202618.3018.9917.3318.5218.521.59%10,692
May 13, 202619.2619.6917.8018.2318.23-3.47%15,293
May 12, 202620.8422.2617.9018.8918.89-6.60%32,107
May 11, 202619.1621.0018.7520.2220.227.44%11,625
May 8, 202618.6519.3018.4318.8218.82-0.45%3,129
May 7, 202619.8020.3418.6518.9118.91-6.64%5,971
May 6, 202618.5520.4618.2620.2520.258.78%14,671
May 5, 202617.9018.6217.5118.6218.623.65%6,609
May 4, 202617.8018.4717.1517.9617.963.16%20,862
Apr 30, 202615.2117.4315.2117.4117.4112.47%17,463
Apr 29, 202615.4515.6915.0015.4815.48-1.37%8,618
Apr 28, 202616.1016.1015.0015.7015.70-3.03%1,746
Apr 27, 202615.9616.1915.3216.1916.191.86%22,426
Apr 24, 202616.8617.0615.2115.8915.89-4.54%5,904
Apr 23, 202618.0018.0416.2016.6516.65-8.94%8,807
Apr 22, 202617.7618.3417.7418.2818.284.37%14,559
Apr 21, 202618.7018.8017.5017.5217.52-2.21%18,770
Apr 20, 202617.7618.6117.5017.9117.91-2.93%9,129
Apr 17, 202617.6718.8717.6618.4518.450.05%9,794