Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TURB Historical Prices

Turbo Energy, S.A. American Depositary Shares · daily open, high, low, close & volume

Trading days
250
Period high
6.50
Period low
0.5701
Period change
-70.32%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.85510.87840.77940.8013-7.47%114,262
Nov 4, 20260.84800.93500.83020.8660+0.12%121,223
Nov 3, 20260.81021.010.81000.8650+6.66%77,516
Nov 2, 20260.90900.92810.77000.8110-4.60%100,754
Oct 30, 20260.92350.97960.82270.8501-8.23%119,963
Oct 29, 20260.91001.000.90760.9263-1.45%179,053
Oct 28, 20260.88050.95000.88000.9399+3.17%38,356
Oct 27, 20260.89550.92980.88050.9110+4.60%26,085
Oct 26, 20260.92000.97690.86510.8709-4.35%40,293
Oct 23, 20260.88210.98010.87000.9105+4.54%111,000
Oct 22, 20260.87100.91830.85100.8710+2.21%74,634
Oct 21, 20260.82720.91990.82530.8522+3.26%85,357
Oct 20, 20260.83550.87490.82000.8253-2.99%74,672
Oct 19, 20260.85250.88200.85000.8507-2.26%38,370
Oct 16, 20260.88980.93490.86030.8704-2.11%54,286
Oct 15, 20260.92000.92000.85500.8892-2.55%82,810
Oct 14, 20260.93490.93500.86880.9125-2.08%175,370
Oct 13, 20260.93000.96170.92090.9319-2.41%102,203
Oct 12, 20261.021.020.94320.9549-2.51%62,305
Oct 9, 20260.97940.98980.97030.9795+0.15%62,688
Oct 8, 20261.051.050.93090.9780-4.12%277,214
Oct 7, 20261.061.091.021.02-5.56%101,772
Oct 6, 20261.101.121.021.08+2.86%647,338
Oct 5, 20261.081.081.001.05-2.78%176,462
Oct 2, 20261.051.111.041.08+0.00%119,327
Oct 1, 20261.141.141.061.08-4.42%131,963
Sep 30, 20261.151.171.111.13-0.88%376,889
Sep 29, 20261.091.221.061.14+9.62%13,533,665
Sep 28, 20261.121.121.031.04+0.00%158,652
Sep 25, 20261.091.131.041.04-7.14%112,186
Sep 24, 20261.061.141.041.12+7.69%305,669
Sep 23, 20261.041.080.99001.04+0.97%249,851
Sep 22, 20261.111.131.021.03-9.65%307,047
Sep 21, 20261.101.201.091.14+0.00%408,164
Sep 18, 20261.341.351.061.14-14.93%2,184,458
Sep 17, 20261.552.061.221.34+49.97%84,775,891
Sep 16, 20260.96000.99990.88010.8935-7.96%217,447
Sep 15, 20261.061.060.96000.9708-8.42%269,224
Sep 14, 20261.201.201.051.06-7.83%274,623
Sep 11, 20261.211.251.111.15-6.50%122,144
Sep 10, 20261.231.301.201.23+3.36%235,946
Sep 9, 20261.281.281.151.19-3.25%59,884
Sep 8, 20261.221.261.201.23+0.82%137,952
Sep 4, 20261.161.221.151.22+7.02%195,028
Sep 3, 20261.161.181.131.14+0.00%65,445
Sep 2, 20261.201.221.141.14-3.39%35,824
Aug 31, 20261.181.241.121.18+6.31%126,728
Aug 28, 20261.111.111.081.11+3.74%25,553
Aug 27, 20261.131.141.071.07-2.73%49,877
Aug 26, 20261.181.181.101.10-4.35%64,803
Aug 25, 20261.211.211.121.15+0.00%124,526
Aug 24, 20261.221.221.141.15-0.86%64,869
Aug 21, 20261.131.191.121.16+1.75%39,163
Aug 20, 20261.251.291.111.14-9.52%267,678
Aug 19, 20261.271.291.261.26-0.79%60,925
Aug 18, 20261.281.301.261.27-3.05%48,568
Aug 17, 20261.301.321.271.31+0.77%55,887
Aug 14, 20261.311.331.261.30-0.76%61,641
Aug 13, 20261.291.351.271.31+0.77%140,660
Aug 12, 20261.401.401.291.30-7.14%480,297
Aug 11, 20261.401.431.371.40+0.00%211,235
Aug 10, 20261.431.511.371.40-2.10%512,284
Aug 7, 20261.391.471.371.43+5.15%1,168,792
Aug 6, 20261.431.431.341.36-5.56%141,113
Aug 5, 20261.401.461.351.44+2.86%102,126
Aug 4, 20261.411.481.381.40+1.45%169,536
Aug 3, 20261.321.431.321.38-0.72%307,533
Jul 31, 20261.511.511.331.39-6.71%318,346
Jul 30, 20261.411.501.321.49-0.67%854,653
Jul 29, 20261.501.571.391.50+7.91%9,144,551
Jul 28, 20261.391.451.351.39-2.80%210,513
Jul 27, 20261.391.511.341.43-2.05%1,585,734
Jul 24, 20261.511.591.451.46-4.58%71,381
Jul 23, 20261.441.641.441.53+6.25%338,337
Jul 22, 20261.491.501.441.44-0.69%48,065
Jul 21, 20261.521.521.441.45-3.97%25,859
Jul 20, 20261.481.521.441.51+0.67%44,060
Jul 17, 20261.471.521.471.50+1.35%105,255
Jul 16, 20261.481.531.451.48+2.07%80,452
Jul 15, 20261.491.531.401.45-2.03%68,890
Jul 14, 20261.541.601.441.48-8.07%170,104
Jul 13, 20261.461.651.461.61+7.33%373,647
Jul 10, 20261.531.541.441.50-1.32%116,967
Jul 9, 20261.551.551.451.52-0.65%129,975
Jul 8, 20261.561.781.481.53-4.38%955,577
Jul 7, 20261.541.721.461.60+8.11%453,956
Jul 6, 20261.501.561.451.48-1.99%42,720
Jul 2, 20261.471.551.451.51-1.95%62,741
Jul 1, 20261.511.571.501.54-1.91%44,730
Jun 30, 20261.581.651.561.57-3.09%52,342
Jun 29, 20261.521.651.491.62+5.88%245,485
Jun 26, 20261.511.601.481.53-0.65%111,933
Jun 25, 20261.471.561.421.54+4.76%68,710
Jun 24, 20261.351.531.331.47+7.30%429,274
Jun 23, 20261.331.391.331.37+0.00%77,751
Jun 22, 20261.381.391.331.37-0.72%84,014
Jun 18, 20261.371.411.331.38-2.82%112,822
Jun 17, 20261.491.491.401.42-4.05%136,898
Jun 16, 20261.391.531.321.48+4.23%264,787
Jun 15, 20261.541.571.421.42-9.55%246,663
Jun 12, 20261.501.581.461.57+1.29%225,298
Jun 11, 20261.631.711.501.55-4.32%973,929
Jun 10, 20261.521.751.461.62+5.19%3,175,466
Jun 9, 20261.581.591.451.54-7.78%348,585
Jun 8, 20261.751.751.551.67-3.47%381,449
Jun 5, 20261.872.021.671.73-2.26%743,500
Jun 4, 20261.751.901.671.77+2.31%856,006
Jun 3, 20261.601.871.531.73+16.11%7,043,306
Jun 2, 20261.581.601.451.49-3.87%269,418
Jun 1, 20261.431.681.371.55+13.14%923,080
May 29, 20261.391.421.241.37-3.52%408,553
May 28, 20261.091.491.081.42+35.24%2,974,260
May 27, 20261.071.071.021.05-2.78%199,343
May 26, 20261.171.251.071.08-8.47%350,034
May 22, 20261.221.241.131.18-2.48%288,438
May 21, 20261.261.271.171.21-3.97%202,159
May 20, 20261.291.341.231.26-3.82%208,643
May 19, 20261.331.371.251.31-3.68%160,586
May 18, 20261.391.401.251.36+0.00%537,774
May 15, 20261.201.411.181.36+18.26%1,336,102
May 14, 20261.181.231.131.15-4.17%219,790
May 13, 20261.291.291.191.20-6.98%247,122
May 12, 20261.291.321.231.29+0.78%175,565
May 11, 20261.361.471.271.28-3.76%761,042
May 8, 20261.501.541.301.33-10.74%422,702
May 7, 20261.491.561.451.49+1.36%237,538
May 6, 20261.601.601.451.47-9.82%389,206
May 5, 20261.741.741.631.63-6.86%255,220
May 4, 20261.771.811.721.75-1.13%456,440
May 1, 20261.771.771.651.77+0.00%220,360
Apr 30, 20261.791.831.681.77-4.84%417,855
Apr 29, 20261.801.891.781.86+0.00%989,590
Apr 28, 20261.901.901.711.86-1.59%3,344,401
Apr 27, 20261.851.911.771.89+2.16%285,933
Apr 24, 20261.911.961.791.85-7.04%333,397
Apr 23, 20261.902.021.851.99+3.11%735,048
Apr 22, 20261.941.991.851.93-6.31%608,833
Apr 21, 20261.872.101.812.06+10.16%2,169,993
Apr 20, 20261.821.901.741.87+15.43%2,029,080
Apr 17, 20261.741.741.611.62-13.37%691,070
Apr 16, 20261.921.951.821.87-6.50%682,370
Apr 15, 20261.952.041.932.00-2.44%361,506
Apr 14, 20262.012.141.932.05-4.65%606,306
Apr 13, 20262.532.532.132.15+0.00%2,513,317
Apr 10, 20262.262.312.102.15-4.87%840,229
Apr 9, 20262.632.702.262.26-1.31%4,624,644
Apr 8, 20262.202.442.162.29-24.92%1,844,780
Apr 7, 20263.233.512.923.05-0.65%3,266,678
Apr 6, 20262.933.372.823.07-3.46%2,599,463
Apr 2, 20263.243.802.783.18+35.32%36,309,870
Apr 1, 20262.662.702.352.35-11.99%512,012
Mar 31, 20262.412.842.112.67-4.64%1,616,810
Mar 30, 20262.622.992.492.80+12.00%4,293,007
Mar 27, 20262.202.852.132.50+27.55%8,045,895
Mar 26, 20261.792.171.631.96+32.43%9,346,664
Mar 25, 20261.671.671.441.48-13.45%847,575
Mar 24, 20261.852.001.661.71-12.76%951,565
Mar 23, 20262.002.011.751.96-10.09%1,049,961
Mar 20, 20262.362.471.672.18-9.54%1,863,213
Mar 19, 20262.612.712.302.41-9.40%1,038,513
Mar 18, 20262.983.192.482.66+1.92%3,501,917
Mar 17, 20263.153.192.292.61-23.01%2,210,946
Mar 16, 20263.804.243.323.39-5.57%4,999,345
Mar 13, 20263.964.473.513.59-12.65%3,226,531
Mar 12, 20264.275.004.004.11+9.89%9,235,001
Mar 11, 20263.384.382.963.74+7.78%4,632,652
Mar 10, 20265.105.102.803.47-31.29%4,703,268
Mar 9, 20264.386.504.175.05+33.60%23,662,623
Mar 6, 20264.004.773.083.78+25.17%24,848,101
Mar 5, 20261.933.771.913.02+79.76%49,297,168
Mar 4, 20262.162.341.621.68-41.67%6,333,612
Mar 3, 20261.303.231.262.88+110.22%33,246,847
Mar 2, 20261.141.680.99251.37+102.84%112,646,066
Feb 27, 20260.70990.70990.67010.6754+1.49%1,817,658
Feb 26, 20260.72950.73520.65700.6655-9.95%39,092
Feb 25, 20260.70020.74000.68010.7390+7.15%69,852
Feb 24, 20260.72470.72470.66060.6897-2.49%7,387
Feb 23, 20260.76090.76090.68250.7073+3.74%38,660
Feb 20, 20260.68010.71180.67120.6818+0.25%29,258
Feb 19, 20260.67130.72180.67130.6801+1.46%17,303
Feb 18, 20260.73840.73840.67030.6703-4.45%26,433
Feb 17, 20260.71000.73970.70010.7015-1.20%26,800
Feb 13, 20260.69490.74300.69490.7100+1.41%15,784
Feb 12, 20260.68750.72590.68250.7001+1.55%44,902
Feb 11, 20260.67990.71840.65000.6894+2.74%119,762
Feb 10, 20260.74700.75000.66560.6710-3.76%67,382
Feb 9, 20260.66670.75600.62630.6972+4.37%504,078
Feb 6, 20260.66900.72000.62600.6680+9.92%73,202
Feb 5, 20260.77000.77000.57010.6077-22.09%90,679
Feb 4, 20260.80000.81400.76060.7800+0.00%92,022
Feb 3, 20260.77910.85500.77910.7800+3.31%32,911
Feb 2, 20260.87000.87000.75500.7550-9.04%127,053
Jan 30, 20260.85740.87900.80500.8300-5.68%76,853
Jan 29, 20260.90000.90000.85370.8800-2.22%62,513
Jan 28, 20260.91000.96900.88000.9000-1.11%37,166
Jan 27, 20260.93010.98000.91010.9101-2.15%15,255
Jan 26, 20260.92000.96990.90090.9301+1.15%38,601
Jan 23, 20260.91010.97940.91000.9195-4.22%33,888
Jan 22, 20261.011.060.87980.9600-11.93%123,229
Jan 21, 20261.071.101.071.09+2.83%24,583
Jan 20, 20261.091.111.051.06-0.93%29,434
Jan 16, 20261.031.111.031.07+3.88%46,984
Jan 15, 20261.101.101.031.03-8.04%50,977
Jan 14, 20261.161.171.121.12-3.45%41,820
Jan 13, 20261.161.181.121.16+0.00%46,362
Jan 12, 20261.111.221.101.16+5.45%83,813
Jan 9, 20261.111.111.071.10-1.79%29,187
Jan 8, 20261.061.161.061.12+6.67%55,852
Jan 7, 20261.071.111.041.05+0.96%42,330
Jan 6, 20261.111.151.041.04-11.11%60,923
Jan 5, 20261.031.201.021.17+17.19%102,033
Jan 2, 20260.97001.020.93920.9984+8.25%61,675
Dec 31, 20250.89001.070.85810.9223+4.81%149,819
Dec 30, 20250.92000.92000.87210.8800-3.51%76,366
Dec 29, 20250.96840.97000.90550.9120-6.10%114,939
Dec 26, 20250.99000.99620.91060.9712-0.90%84,275
Dec 24, 20251.051.050.97550.9800-4.85%19,692
Dec 23, 20251.001.040.94001.03+1.98%239,528
Dec 22, 20250.97001.110.91001.01+10.99%148,602
Dec 19, 20250.90000.97000.86010.9100+6.28%68,396
Dec 18, 20250.88340.88340.85000.8562+0.73%38,315
Dec 17, 20250.86800.89440.85000.8500-4.82%72,031
Dec 16, 20250.88860.89300.86000.8930+1.48%62,617
Dec 15, 20250.99001.010.85100.8800-11.99%151,426
Dec 12, 20251.121.160.99000.9999-10.72%104,620
Dec 11, 20251.111.141.061.12+0.90%80,093
Dec 10, 20251.061.160.98021.11+7.77%218,819
Dec 9, 20251.001.050.98001.03+6.19%119,036
Dec 8, 20250.97001.030.96990.9700+0.01%133,483
Dec 5, 20250.95880.99920.95500.9699+0.25%209,028
Dec 4, 20251.001.020.95580.9675-4.21%170,908
Dec 3, 20251.121.180.97001.01-9.01%237,429
Dec 2, 20251.271.291.041.11-14.62%465,912
Dec 1, 20251.321.321.271.30-0.76%118,156
Nov 28, 20251.411.421.291.31-9.03%173,904
Nov 26, 20251.391.481.371.44+3.60%79,515
Nov 25, 20251.431.481.361.39+2.21%197,372
Nov 24, 20251.311.421.301.36+6.25%119,655
Nov 21, 20251.351.381.261.28-1.54%94,880
Nov 20, 20251.401.401.301.30-5.80%102,609
Nov 19, 20251.401.441.381.38-4.17%54,430
Nov 18, 20251.401.501.381.44+2.13%167,701
Nov 17, 20251.471.521.371.41+0.00%142,978
Nov 14, 20251.601.601.411.41-9.03%174,478
Nov 13, 20251.741.801.511.55-23.65%549,339
Nov 12, 20252.272.342.032.03-6.88%538,034
Nov 11, 20252.672.762.122.18-12.45%32,779,414
Nov 10, 20252.622.682.452.49-2.73%50,143
Nov 7, 20252.582.672.502.56-5.19%19,993
Nov 6, 20253.123.142.542.70-12.62%102,578

Daily open, high, low, close and volume for Turbo Energy, S.A. American Depositary Shares (TURB). Showing 250 trading days. Unadjusted prices.