IQM Quantum Computers Oyj (HEL:IQMX)
Finland · Delayed Price · Currency is EUR 7.020
+0.065 (0.93%)
Nov 6, 2026, 11:12 AM EET
IQM Quantum Computers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.890 | 7.020 | 6.740 | 7.020 | 7.020 | 0.93% | 40,921 |
| Nov 5, 2026 | 7.950 | 7.950 | 6.865 | 6.955 | 6.955 | -11.96% | 227,281 |
| Nov 4, 2026 | 7.460 | 7.900 | 7.450 | 7.900 | 7.900 | 5.97% | 160,210 |
| Nov 3, 2026 | 7.665 | 7.665 | 7.310 | 7.455 | 7.455 | -2.74% | 117,129 |
| Nov 2, 2026 | 7.780 | 8.005 | 7.665 | 7.665 | 7.665 | -1.16% | 99,165 |
| Oct 30, 2026 | 8.250 | 8.255 | 7.700 | 7.755 | 7.755 | -6.06% | 136,142 |
| Oct 29, 2026 | 8.720 | 8.720 | 8.150 | 8.255 | 8.255 | -4.95% | 79,360 |
| Oct 28, 2026 | 8.490 | 8.685 | 8.435 | 8.685 | 8.685 | 2.30% | 55,855 |
| Oct 27, 2026 | 8.085 | 8.490 | 8.025 | 8.490 | 8.490 | 5.14% | 65,858 |
| Oct 26, 2026 | 8.060 | 8.260 | 7.900 | 8.075 | 8.075 | 0.19% | 77,284 |
| Oct 23, 2026 | 8.160 | 8.350 | 8.000 | 8.060 | 8.060 | -1.16% | 58,433 |
| Oct 22, 2026 | 8.310 | 8.450 | 8.130 | 8.155 | 8.155 | -2.92% | 56,346 |
| Oct 21, 2026 | 8.395 | 8.460 | 8.200 | 8.400 | 8.400 | 0.84% | 57,954 |
| Oct 20, 2026 | 8.300 | 8.495 | 8.100 | 8.330 | 8.330 | 0.12% | 87,334 |
| Oct 19, 2026 | 8.450 | 8.600 | 8.250 | 8.320 | 8.320 | -1.54% | 76,427 |
| Oct 16, 2026 | 8.705 | 8.900 | 8.440 | 8.450 | 8.450 | -2.03% | 135,416 |
| Oct 15, 2026 | 8.700 | 8.850 | 8.450 | 8.625 | 8.625 | -3.90% | 136,929 |
| Oct 14, 2026 | 8.980 | 9.110 | 8.820 | 8.975 | 8.975 | 0.28% | 98,879 |
| Oct 13, 2026 | 9.680 | 9.680 | 8.855 | 8.950 | 8.950 | -5.79% | 179,604 |
| Oct 12, 2026 | 9.345 | 9.750 | 9.345 | 9.500 | 9.500 | 2.59% | 145,248 |
| Oct 9, 2026 | 9.300 | 9.480 | 9.215 | 9.260 | 9.260 | - | 51,136 |
| Oct 8, 2026 | 9.500 | 9.540 | 9.260 | 9.260 | 9.260 | -1.33% | 46,415 |
| Oct 7, 2026 | 9.650 | 9.790 | 9.375 | 9.385 | 9.385 | -2.34% | 85,735 |
| Oct 6, 2026 | 9.445 | 9.650 | 9.350 | 9.610 | 9.610 | 2.89% | 116,556 |
| Oct 5, 2026 | 9.160 | 9.540 | 9.050 | 9.340 | 9.340 | 2.98% | 106,448 |
| Oct 2, 2026 | 9.245 | 9.780 | 9.005 | 9.070 | 9.070 | -0.87% | 172,946 |
| Oct 1, 2026 | 9.370 | 9.370 | 9.065 | 9.150 | 9.150 | 0.49% | 59,181 |
| Sep 30, 2026 | 9.230 | 9.290 | 9.050 | 9.105 | 9.105 | - | 48,882 |
| Sep 29, 2026 | 9.055 | 9.310 | 9.055 | 9.105 | 9.105 | 0.83% | 57,363 |
| Sep 28, 2026 | 9.390 | 9.400 | 9.020 | 9.030 | 9.030 | -3.22% | 75,145 |
| Sep 25, 2026 | 9.165 | 9.460 | 9.165 | 9.330 | 9.330 | 4.25% | 128,407 |
| Sep 24, 2026 | 9.360 | 9.435 | 8.905 | 8.950 | 8.950 | -3.66% | 188,282 |
| Sep 23, 2026 | 9.600 | 10.500 | 9.200 | 9.290 | 9.290 | -1.90% | 385,997 |
| Sep 22, 2026 | 9.125 | 9.620 | 9.005 | 9.470 | 9.470 | 5.87% | 154,479 |
| Sep 21, 2026 | 8.400 | 9.035 | 8.400 | 8.945 | 8.945 | 8.75% | 289,733 |
| Sep 18, 2026 | 8.225 | 8.335 | 8.090 | 8.225 | 8.225 | - | 159,986 |
| Sep 17, 2026 | 8.420 | 8.540 | 8.170 | 8.225 | 8.225 | -1.08% | 199,576 |
| Sep 16, 2026 | 8.520 | 8.785 | 8.200 | 8.315 | 8.315 | -2.18% | 175,063 |
| Sep 15, 2026 | 8.750 | 9.030 | 8.450 | 8.500 | 8.500 | -2.91% | 96,801 |
| Sep 14, 2026 | 9.200 | 9.225 | 8.720 | 8.755 | 8.755 | -4.37% | 92,136 |
| Sep 11, 2026 | 9.145 | 9.285 | 9.110 | 9.155 | 9.155 | 0.38% | 33,646 |
| Sep 10, 2026 | 9.280 | 9.350 | 9.090 | 9.120 | 9.120 | 0.44% | 58,467 |
| Sep 9, 2026 | 9.150 | 9.355 | 9.030 | 9.080 | 9.080 | -0.77% | 54,057 |
| Sep 8, 2026 | 9.390 | 9.435 | 9.110 | 9.150 | 9.150 | -1.67% | 56,690 |
| Sep 7, 2026 | 9.340 | 9.550 | 9.220 | 9.305 | 9.305 | -0.32% | 33,218 |
| Sep 4, 2026 | 9.600 | 9.650 | 9.320 | 9.335 | 9.335 | -1.43% | 48,924 |
| Sep 3, 2026 | 9.150 | 9.515 | 9.150 | 9.470 | 9.470 | 5.28% | 77,123 |
| Sep 2, 2026 | 9.170 | 9.285 | 8.975 | 8.995 | 8.995 | -1.91% | 42,694 |
| Sep 1, 2026 | 9.065 | 9.220 | 8.900 | 9.170 | 9.170 | 1.16% | 130,946 |
| Aug 31, 2026 | 9.710 | 9.710 | 9.050 | 9.065 | 9.065 | -4.83% | 150,699 |