IQM Quantum Computers Oyj (HEL:IQMX)
Finland · Delayed Price · Currency is EUR 9.34
-0.13 (-1.43%)
At close: Sep 4, 2026
IQM Quantum Computers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.15 | 9.52 | 9.15 | 9.47 | 9.47 | 5.28% | 77,123 |
| Sep 2, 2026 | 9.17 | 9.29 | 8.98 | 9.00 | 9.00 | -1.91% | 42,694 |
| Sep 1, 2026 | 9.07 | 9.22 | 8.90 | 9.17 | 9.17 | 1.16% | 130,946 |
| Aug 31, 2026 | 9.71 | 9.71 | 9.05 | 9.07 | 9.07 | -4.83% | 150,699 |
| Aug 28, 2026 | 9.40 | 10.00 | 9.40 | 9.53 | 9.53 | 1.87% | 167,625 |
| Aug 27, 2026 | 9.60 | 9.90 | 9.21 | 9.35 | 9.35 | -0.53% | 159,601 |
| Aug 26, 2026 | 9.30 | 9.53 | 9.03 | 9.40 | 9.40 | 1.29% | 80,530 |
| Aug 25, 2026 | 9.06 | 9.35 | 8.90 | 9.28 | 9.28 | 2.65% | 118,657 |
| Aug 24, 2026 | 9.27 | 9.76 | 8.91 | 9.04 | 9.04 | 0.33% | 277,196 |
| Aug 21, 2026 | 8.60 | 9.05 | 8.58 | 9.01 | 9.01 | 4.89% | 165,823 |
| Aug 20, 2026 | 8.90 | 9.09 | 8.51 | 8.59 | 8.59 | -2.94% | 126,960 |
| Aug 19, 2026 | 8.53 | 9.33 | 8.53 | 8.85 | 8.85 | 6.05% | 231,535 |
| Aug 18, 2026 | 8.65 | 8.71 | 8.20 | 8.35 | 8.35 | -3.36% | 130,329 |
| Aug 17, 2026 | 8.83 | 9.13 | 8.31 | 8.64 | 8.64 | -0.12% | 147,182 |
| Aug 14, 2026 | 8.63 | 8.83 | 8.31 | 8.65 | 8.65 | 1.04% | 131,864 |
| Aug 13, 2026 | 8.00 | 8.69 | 7.99 | 8.56 | 8.56 | 7.38% | 145,710 |
| Aug 12, 2026 | 8.13 | 8.25 | 7.95 | 7.97 | 7.97 | -2.02% | 96,513 |
| Aug 11, 2026 | 8.33 | 8.39 | 8.06 | 8.13 | 8.13 | -3.65% | 104,557 |
| Aug 10, 2026 | 8.24 | 8.59 | 8.24 | 8.44 | 8.44 | 3.28% | 190,669 |
| Aug 7, 2026 | 7.95 | 8.22 | 7.93 | 8.17 | 8.17 | 2.79% | 129,781 |
| Aug 6, 2026 | 8.20 | 8.26 | 7.85 | 7.95 | 7.95 | -3.17% | 185,904 |
| Aug 5, 2026 | 8.80 | 8.92 | 8.12 | 8.21 | 8.21 | -3.98% | 230,707 |
| Aug 4, 2026 | 8.72 | 9.17 | 8.51 | 8.55 | 8.55 | -1.99% | 240,211 |
| Aug 3, 2026 | 8.90 | 9.10 | 8.56 | 8.72 | 8.72 | -0.64% | 107,156 |
| Jul 31, 2026 | 9.36 | 9.66 | 8.74 | 8.78 | 8.78 | -4.57% | 199,075 |
| Jul 30, 2026 | 9.28 | 9.50 | 9.18 | 9.20 | 9.20 | - | 91,922 |
| Jul 29, 2026 | 9.42 | 9.70 | 9.17 | 9.20 | 9.20 | -2.36% | 70,447 |
| Jul 28, 2026 | 9.72 | 9.82 | 9.15 | 9.42 | 9.42 | -0.30% | 86,158 |
| Jul 27, 2026 | 9.77 | 9.95 | 9.45 | 9.45 | 9.45 | -2.38% | 84,021 |
| Jul 24, 2026 | 9.50 | 10.02 | 9.50 | 9.68 | 9.68 | 2.41% | 66,848 |
| Jul 23, 2026 | 10.20 | 10.34 | 9.45 | 9.45 | 9.45 | -7.33% | 114,157 |
| Jul 22, 2026 | 10.69 | 10.85 | 10.17 | 10.20 | 10.20 | -1.83% | 183,141 |
| Jul 21, 2026 | 9.57 | 10.59 | 9.57 | 10.39 | 10.39 | 8.23% | 282,511 |
| Jul 20, 2026 | 9.44 | 10.00 | 9.20 | 9.60 | 9.60 | 1.65% | 168,593 |
| Jul 17, 2026 | 9.80 | 9.80 | 8.91 | 9.44 | 9.44 | -5.56% | 287,057 |
| Jul 16, 2026 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | -6.98% | 193,240 |
| Jul 15, 2026 | 11.00 | 11.05 | 10.60 | 10.75 | 10.75 | -1.74% | 160,971 |
| Jul 14, 2026 | 10.64 | 10.97 | 10.35 | 10.94 | 10.94 | 1.77% | 174,993 |
| Jul 13, 2026 | 10.90 | 11.43 | 10.50 | 10.75 | 10.75 | 0.47% | 247,447 |
| Jul 10, 2026 | 11.50 | 11.50 | 10.50 | 10.70 | 10.70 | - | 312,946 |
| Jul 9, 2026 | 10.50 | 11.76 | 10.50 | 10.70 | 10.70 | 3.53% | 505,127 |
| Jul 8, 2026 | 12.05 | 12.10 | 10.34 | 10.34 | 10.34 | -14.23% | 615,481 |
| Jul 7, 2026 | 14.50 | 14.70 | 11.87 | 12.05 | 12.05 | -13.93% | 665,423 |
| Jul 6, 2026 | 18.10 | 20.00 | 13.79 | 14.00 | 14.00 | -17.64% | 903,906 |