Turbon AG (FRA:TUR)
Germany · Delayed Price · Currency is EUR 2.680
+0.440 (19.64%)
Sep 5, 2025, 10:13 PM CET
Turbon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.24 | 2.70 | 2.24 | 2.68 | 2.68 | 19.64% | 1,050 |
| Sep 4, 2025 | 2.12 | 2.38 | 2.12 | 2.24 | 2.24 | -1.75% | 715 |
| Sep 3, 2025 | 1.91 | 2.28 | 1.91 | 2.28 | 2.28 | 18.75% | 10,200 |
| Sep 2, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 1,010 |
| Sep 1, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 3,000 |
| Aug 29, 2025 | 1.67 | 1.90 | 1.67 | 1.90 | 1.90 | 13.77% | 4,590 |
| Aug 28, 2025 | 1.88 | 1.88 | 1.67 | 1.67 | 1.67 | -29.83% | 6,167 |
| Aug 27, 2025 | 1.87 | 2.42 | 1.87 | 2.38 | 2.38 | 27.27% | 800 |
| Aug 26, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 800 |
| Aug 25, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 800 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 800 |
| Aug 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -21.85% | 1,500 |
| Aug 20, 2025 | 1.82 | 2.42 | 1.82 | 2.38 | 2.38 | 30.05% | 3,000 |
| Aug 19, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 1,500 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | - | 4,450 |
| Aug 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 4,450 |
| Aug 14, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 1,000 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,300 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,300 |
| Aug 11, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -6.28% | 2,300 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | 2,300 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.48 | 1.84 | 1.84 | -6.12% | 13,830 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -6.67% | 2,600 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 200 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 500 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.04 | 2.10 | 2.10 | - | 500 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 200 |
| Jul 30, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 200 |
| Jul 29, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 150 |
| Jul 28, 2025 | 2.22 | 2.22 | 2.02 | 2.02 | 2.02 | -8.18% | 150 |
| Jul 25, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 1,200 |
| Jul 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 120 |
| Jul 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 120 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 120 |
| Jul 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 3,000 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 1,108 |
| Jul 17, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 1,108 |
| Jul 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 1,108 |
| Jul 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,000 |
| Jul 14, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 150 |
| Jul 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 150 |
| Jul 10, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 150 |
| Jul 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 150 |
| Jul 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 150 |
| Jul 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 150 |
| Jul 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 150 |
| Jul 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 100 |
| Jul 2, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | 100 |
| Jul 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 100 |
| Jun 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | 430 |