D-Wave Quantum Inc. (FRA:RQ0)
Germany · Delayed Price · Currency is EUR 14.61
-0.76 (-4.95%)
At close: Sep 18, 2026
FRA:RQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 15.60 | 17.65 | 15.60 | 17.58 | 17.58 | 10.29% | 8,163 |
| Jul 31, 2026 | 15.73 | 16.37 | 15.47 | 15.94 | 15.94 | 2.28% | 7,170 |
| Jul 30, 2026 | 14.49 | 15.59 | 14.30 | 15.59 | 15.59 | 11.52% | 4,198 |
| Jul 29, 2026 | 15.61 | 15.61 | 13.98 | 13.98 | 13.98 | -11.66% | 5,742 |
| Jul 28, 2026 | 16.56 | 16.99 | 15.40 | 15.82 | 15.82 | -7.40% | 6,543 |
| Jul 27, 2026 | 14.58 | 17.09 | 14.58 | 17.09 | 17.09 | 18.11% | 9,097 |
| Jul 24, 2026 | 15.08 | 15.25 | 14.40 | 14.47 | 14.47 | -4.74% | 1,160 |
| Jul 23, 2026 | 15.40 | 15.51 | 15.00 | 15.19 | 15.19 | 0.73% | 230 |
| Jul 22, 2026 | 15.46 | 15.70 | 15.08 | 15.08 | 15.08 | -4.41% | 2,070 |
| Jul 21, 2026 | 14.79 | 15.90 | 14.79 | 15.77 | 15.77 | 6.55% | 1,912 |
| Jul 20, 2026 | 14.80 | 15.40 | 14.70 | 14.80 | 14.80 | -0.90% | 2,250 |
| Jul 17, 2026 | 14.32 | 15.19 | 14.00 | 14.94 | 14.94 | 0.91% | 11,690 |
| Jul 16, 2026 | 16.05 | 16.07 | 14.80 | 14.80 | 14.80 | -5.94% | 16,791 |
| Jul 15, 2026 | 16.61 | 16.84 | 15.74 | 15.74 | 15.74 | -5.27% | 3,328 |
| Jul 14, 2026 | 16.42 | 16.87 | 16.34 | 16.61 | 16.61 | 0.18% | 5,526 |
| Jul 13, 2026 | 17.45 | 17.56 | 16.37 | 16.58 | 16.58 | -5.47% | 6,910 |