D-Wave Quantum Inc. (FRA:RQ0)
Germany · Delayed Price · Currency is EUR 12.50
-0.63 (-4.83%)
At close: Oct 12, 2026
FRA:RQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 12.98 | 12.98 | 12.20 | 12.50 | 12.50 | -4.83% | 8,150 |
| Oct 9, 2026 | 13.09 | 13.44 | 12.66 | 13.14 | 13.14 | 0.81% | 2,523 |
| Oct 8, 2026 | 13.46 | 13.62 | 12.90 | 13.03 | 13.03 | -2.94% | 7,269 |
| Oct 7, 2026 | 13.80 | 14.10 | 13.43 | 13.43 | 13.43 | -3.56% | 3,680 |
| Oct 6, 2026 | 13.95 | 14.19 | 13.92 | 13.92 | 13.92 | 0.87% | 1,550 |
| Oct 5, 2026 | 14.24 | 14.37 | 13.71 | 13.80 | 13.80 | -1.43% | 1,435 |
| Oct 2, 2026 | 14.63 | 15.01 | 14.00 | 14.00 | 14.00 | -4.44% | 4,485 |
| Oct 1, 2026 | 14.76 | 14.80 | 14.65 | 14.65 | 14.65 | -2.33% | 1,000 |
| Sep 30, 2026 | 14.44 | 15.00 | 14.41 | 15.00 | 15.00 | 4.13% | 8,544 |
| Sep 29, 2026 | 14.61 | 15.08 | 14.39 | 14.41 | 14.41 | -5.17% | 618 |
| Sep 28, 2026 | 15.10 | 15.19 | 14.84 | 15.19 | 15.19 | 0.10% | 2,145 |
| Sep 25, 2026 | 15.28 | 15.50 | 15.18 | 15.18 | 15.18 | -0.82% | 550 |
| Sep 24, 2026 | 14.81 | 15.30 | 14.34 | 15.30 | 15.30 | 2.00% | 4,421 |
| Sep 23, 2026 | 15.97 | 16.35 | 15.00 | 15.00 | 15.00 | -1.32% | 11,448 |
| Sep 22, 2026 | 15.26 | 15.63 | 15.01 | 15.20 | 15.20 | -2.88% | 2,807 |
| Sep 21, 2026 | 15.15 | 15.65 | 15.03 | 15.65 | 15.65 | 7.16% | 2,433 |
| Sep 18, 2026 | 15.60 | 15.75 | 14.61 | 14.61 | 14.61 | -6.89% | 1,810 |
| Sep 17, 2026 | 14.22 | 15.69 | 14.22 | 15.69 | 15.69 | 12.04% | 3,377 |
| Sep 16, 2026 | 14.40 | 14.44 | 14.00 | 14.00 | 14.00 | -1.27% | 2,675 |
| Sep 15, 2026 | 14.60 | 14.60 | 14.18 | 14.18 | 14.18 | -3.83% | 520 |
| Sep 14, 2026 | 14.31 | 14.95 | 13.93 | 14.75 | 14.75 | 1.51% | 5,662 |
| Sep 11, 2026 | 14.34 | 14.72 | 14.30 | 14.53 | 14.53 | -1.32% | 2,885 |
| Sep 10, 2026 | 14.65 | 14.89 | 14.27 | 14.72 | 14.72 | -1.80% | 2,470 |
| Sep 9, 2026 | 15.24 | 15.46 | 14.72 | 14.99 | 14.99 | -2.79% | 1,902 |
| Sep 8, 2026 | 14.25 | 15.90 | 14.25 | 15.42 | 15.42 | 7.08% | 2,348 |
| Sep 7, 2026 | 14.10 | 14.86 | 14.10 | 14.40 | 14.40 | 0.98% | 4,031 |
| Sep 4, 2026 | 14.51 | 14.66 | 14.26 | 14.26 | 14.26 | -1.86% | 4,841 |
| Sep 3, 2026 | 14.30 | 14.62 | 14.22 | 14.53 | 14.53 | 3.31% | 1,985 |
| Sep 2, 2026 | 14.15 | 14.39 | 14.00 | 14.07 | 14.07 | -2.29% | 2,460 |
| Sep 1, 2026 | 14.91 | 14.91 | 14.30 | 14.40 | 14.40 | -1.34% | 5,152 |
| Aug 31, 2026 | 14.76 | 14.80 | 14.39 | 14.59 | 14.59 | -0.14% | 2,195 |
| Aug 28, 2026 | 15.25 | 15.36 | 14.30 | 14.61 | 14.61 | -6.47% | 2,725 |
| Aug 27, 2026 | 15.14 | 15.73 | 15.14 | 15.62 | 15.62 | 2.16% | 4,540 |
| Aug 26, 2026 | 16.28 | 16.47 | 14.98 | 15.29 | 15.29 | -5.35% | 7,580 |
| Aug 25, 2026 | 16.40 | 16.40 | 16.10 | 16.16 | 16.16 | 0.47% | 1,787 |
| Aug 24, 2026 | 17.23 | 17.23 | 16.08 | 16.08 | 16.08 | -5.74% | 1,865 |
| Aug 21, 2026 | 16.03 | 17.06 | 16.03 | 17.06 | 17.06 | 6.29% | 1,562 |
| Aug 20, 2026 | 16.83 | 16.83 | 15.68 | 16.05 | 16.05 | -2.79% | 2,665 |
| Aug 19, 2026 | 16.50 | 16.80 | 16.40 | 16.51 | 16.51 | -1.43% | 1,596 |
| Aug 18, 2026 | 17.56 | 17.56 | 16.75 | 16.75 | 16.75 | -6.71% | 3,546 |
| Aug 17, 2026 | 18.29 | 18.55 | 17.85 | 17.96 | 17.96 | -3.31% | 828 |
| Aug 14, 2026 | 18.23 | 18.57 | 18.01 | 18.57 | 18.57 | 2.94% | 525 |
| Aug 13, 2026 | 18.20 | 18.76 | 17.99 | 18.04 | 18.04 | 3.06% | 1,745 |
| Aug 12, 2026 | 17.47 | 17.83 | 17.47 | 17.51 | 17.51 | 1.18% | 72 |
| Aug 11, 2026 | 17.40 | 17.61 | 17.30 | 17.30 | 17.30 | -4.02% | 1,000 |
| Aug 10, 2026 | 18.22 | 18.36 | 17.67 | 18.03 | 18.03 | -0.25% | 4,709 |
| Aug 7, 2026 | 16.74 | 18.07 | 16.74 | 18.07 | 18.07 | 6.08% | 1,507 |
| Aug 6, 2026 | 18.78 | 19.60 | 16.03 | 17.04 | 17.04 | -8.19% | 9,472 |
| Aug 5, 2026 | 19.10 | 19.35 | 18.45 | 18.56 | 18.56 | -0.59% | 4,208 |
| Aug 4, 2026 | 17.78 | 18.97 | 17.49 | 18.67 | 18.67 | 6.17% | 11,087 |