Turbon AG (LON:0GCN)
London · Delayed Price · Currency is GBP · Price in EUR 2.320
-0.480 (-17.14%)
At close: May 28, 2025
Turbon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -17.14% | 1 |
| Feb 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 5 |
| Jan 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -16.17% | 4 |
| Aug 29, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -11.64% | 9 |
| Jul 19, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.58 | 18.12% | 2 |
| Apr 12, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | -8.57% | 1 |
| Mar 25, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.31 | -13.37% | 3 |
| Jan 19, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.83 | -6.05% | 2 |
| Dec 19, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | 0.94% | 1 |
| May 5, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 3.85 | 3.40% | 2 |
| Mar 29, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 3.72 | -1.90% | 3 |
| Mar 22, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.79 | 13.51% | 3 |
| Mar 8, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.34 | -5.13% | 2 |
| Feb 7, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.52 | - | 3 |
| Feb 1, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.52 | -8.02% | 4 |
| Jan 30, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 3.83 | 9.28% | 1 |
| Jan 26, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.50 | -7.18% | 3 |
| Jan 24, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.77 | 13.59% | 2 |
| Jan 17, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.32 | -11.96% | 3 |
| Dec 1, 2022 | 4.18 | 4.18 | 4.18 | 4.18 | 3.77 | -5.43% | 2 |
| Nov 18, 2022 | 4.42 | 4.42 | 4.42 | 4.42 | 3.99 | 8.87% | 3 |
| Nov 4, 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 3.66 | 4.10% | 12 |
| Oct 5, 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.52 | 11.43% | 2 |
| Sep 30, 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.16 | -23.25% | 5 |
| Sep 15, 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.12 | -6.17% | 1 |
| Sep 2, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.39 | - | 4 |
| Aug 31, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.39 | 0.83% | 4 |
| Aug 26, 2022 | 4.88 | 5.60 | 4.82 | 4.82 | 4.35 | 20.50% | 14 |
| Aug 19, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 3.61 | - | 3 |
| Aug 16, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 3.61 | -4.76% | 3 |
| Aug 15, 2022 | 4.58 | 4.58 | 4.20 | 4.20 | 3.79 | -9.09% | 19 |
| Aug 10, 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.17 | 0.43% | 3 |
| Jun 20, 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.15 | -3.77% | 1 |
| Jun 7, 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.31 | -9.81% | 10 |
| May 2, 2022 | 5.85 | 5.85 | 5.25 | 5.30 | 4.78 | 23.26% | 152 |
| Mar 31, 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 3.88 | -4.02% | 2 |
| Mar 22, 2022 | 4.48 | 4.48 | 4.48 | 4.48 | 4.04 | -5.49% | 17 |
| Mar 16, 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.28 | 4.41% | 5 |
| Mar 15, 2022 | 4.56 | 4.56 | 4.54 | 4.54 | 4.10 | -1.73% | 20 |
| Mar 14, 2022 | 5.05 | 5.05 | 4.62 | 4.62 | 4.17 | 3.12% | 17 |
| Mar 11, 2022 | 5.20 | 6.00 | 4.42 | 4.48 | 4.04 | 6.16% | 486 |
| Feb 18, 2022 | 4.22 | 4.22 | 4.22 | 4.22 | 3.81 | 0.48% | 14 |
| Feb 17, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 3.79 | -16.83% | 1 |
| Feb 9, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 4.56 | 11.23% | 4 |
| Feb 1, 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 4.10 | 10.73% | 14 |
| Jan 26, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 3.70 | -8.89% | 21 |
| Jan 25, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.06 | -8.91% | 3 |
| Jan 18, 2022 | 4.94 | 4.94 | 4.94 | 4.94 | 4.46 | 2.07% | 5 |
| Jan 10, 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.37 | -6.02% | 8 |