Turbomecanica SA (BVB:TBM)
0.4330
0.00 (0.00%)
At close: Jul 31, 2025
Turbomecanica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 157,979 |
Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 192,096 |
Jul 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 135,777 |
Jul 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.70% | 193,340 |
Jul 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.38% | 229,546 |
Jul 25, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 132,604 |
Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 537,551 |
Jul 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.86% | 305,599 |
Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.37% | 280,773 |
Jul 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.63% | 209,271 |
Jul 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.60% | 180,524 |
Jul 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.46% | 191,867 |
Jul 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 394,389 |
Jul 15, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 82,793 |
Jul 14, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.94% | 464,591 |
Jul 11, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 224,170 |
Jul 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 132,606 |
Jul 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.47% | 58,923 |
Jul 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 64,053 |
Jul 7, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.23% | 320,560 |
Jul 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 309,067 |
Jul 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 84,865 |
Jul 2, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 305,961 |
Jul 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 219,242 |
Jun 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.42% | 182,205 |
Jun 27, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.94% | 84,316 |
Jun 26, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 49,066 |
Jun 25, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.23% | 129,763 |
Jun 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 81,499 |
Jun 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.95% | 57,274 |
Jun 20, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.86% | 263,899 |
Jun 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 36,696 |
Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 97,654 |
Jun 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 44,421 |
Jun 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | 48,204 |
Jun 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 29,959 |
Jun 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 41,653 |
Jun 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.91% | 58,725 |
Jun 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.45% | 32,904 |
Jun 6, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.46% | 63,820 |
Jun 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 40,347 |
Jun 4, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.13% | 149,854 |
Jun 3, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.00% | 715,205 |
Jun 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | 38,018 |
May 30, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.24% | 31,650 |
May 29, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -0.94% | 32,807 |
May 28, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 0.95% | 322,413 |
May 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 119,886 |
May 26, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 89,592 |
May 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.25% | 170,088 |