Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
0.9712
-0.0088 (-0.90%)
At close: Dec 26, 2025, 4:00 PM EST
0.9709
-0.0003 (-0.03%)
After-hours: Dec 26, 2025, 7:03 PM EST
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.99 | 1.00 | 0.91 | 0.97 | 0.97 | -0.90% | 84,275 |
| Dec 24, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 16,495 |
| Dec 23, 2025 | 1.00 | 1.04 | 0.94 | 1.03 | 1.03 | 1.98% | 239,011 |
| Dec 22, 2025 | 0.97 | 1.11 | 0.91 | 1.01 | 1.01 | 10.99% | 148,253 |
| Dec 19, 2025 | 0.90 | 0.97 | 0.86 | 0.91 | 0.91 | 6.28% | 65,801 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 0.73% | 38,315 |
| Dec 17, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -4.82% | 71,631 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 1.48% | 62,432 |
| Dec 15, 2025 | 0.99 | 1.01 | 0.85 | 0.88 | 0.88 | -11.99% | 151,071 |
| Dec 12, 2025 | 1.12 | 1.16 | 0.99 | 1.00 | 1.00 | -10.72% | 104,620 |
| Dec 11, 2025 | 1.11 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 79,893 |
| Dec 10, 2025 | 1.06 | 1.16 | 0.98 | 1.11 | 1.11 | 7.77% | 215,560 |
| Dec 9, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 118,492 |
| Dec 8, 2025 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | 0.01% | 133,430 |
| Dec 5, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 0.25% | 209,028 |
| Dec 4, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.21% | 170,908 |
| Dec 3, 2025 | 1.12 | 1.18 | 0.97 | 1.01 | 1.01 | -9.01% | 237,429 |
| Dec 2, 2025 | 1.27 | 1.29 | 1.04 | 1.11 | 1.11 | -14.62% | 465,912 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 118,156 |
| Nov 28, 2025 | 1.41 | 1.42 | 1.29 | 1.31 | 1.31 | -9.03% | 173,904 |
| Nov 26, 2025 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 3.60% | 79,515 |
| Nov 25, 2025 | 1.43 | 1.48 | 1.36 | 1.39 | 1.39 | 2.21% | 197,372 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.30 | 1.36 | 1.36 | 6.25% | 119,655 |
| Nov 21, 2025 | 1.35 | 1.38 | 1.26 | 1.28 | 1.28 | -1.54% | 94,880 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 102,609 |
| Nov 19, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 54,430 |
| Nov 18, 2025 | 1.40 | 1.50 | 1.38 | 1.44 | 1.44 | 2.13% | 167,701 |
| Nov 17, 2025 | 1.47 | 1.52 | 1.37 | 1.41 | 1.41 | - | 142,978 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | -9.03% | 174,478 |
| Nov 13, 2025 | 1.74 | 1.80 | 1.51 | 1.55 | 1.55 | -23.65% | 549,339 |
| Nov 12, 2025 | 2.27 | 2.34 | 2.03 | 2.03 | 2.03 | -6.88% | 538,034 |
| Nov 11, 2025 | 2.67 | 2.76 | 2.12 | 2.18 | 2.18 | -12.45% | 32,779,481 |
| Nov 10, 2025 | 2.62 | 2.68 | 2.45 | 2.49 | 2.49 | -2.73% | 50,143 |
| Nov 7, 2025 | 2.58 | 2.67 | 2.50 | 2.56 | 2.56 | -5.19% | 19,993 |
| Nov 6, 2025 | 3.12 | 3.14 | 2.54 | 2.70 | 2.70 | -12.62% | 102,578 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.01 | 3.09 | 3.09 | -0.64% | 31,018 |
| Nov 4, 2025 | 3.00 | 3.40 | 3.00 | 3.11 | 3.11 | 0.65% | 68,847 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.02 | 3.09 | 3.09 | -4.04% | 24,856 |
| Oct 31, 2025 | 3.21 | 3.37 | 3.18 | 3.22 | 3.22 | -3.30% | 38,371 |
| Oct 30, 2025 | 3.36 | 3.42 | 3.13 | 3.33 | 3.33 | -3.20% | 72,433 |
| Oct 29, 2025 | 3.42 | 3.60 | 3.42 | 3.44 | 3.44 | -1.71% | 43,782 |
| Oct 28, 2025 | 3.43 | 3.61 | 3.42 | 3.50 | 3.50 | -1.13% | 38,791 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.43 | 3.54 | 3.54 | -0.56% | 20,918 |
| Oct 24, 2025 | 3.60 | 3.66 | 3.52 | 3.56 | 3.56 | -0.84% | 17,408 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.51 | 3.59 | 3.59 | -1.91% | 43,722 |
| Oct 22, 2025 | 4.15 | 4.15 | 3.31 | 3.66 | 3.66 | -9.85% | 175,133 |
| Oct 21, 2025 | 4.18 | 4.49 | 4.01 | 4.06 | 4.06 | -1.46% | 88,715 |
| Oct 20, 2025 | 3.89 | 4.24 | 3.83 | 4.12 | 4.12 | 8.42% | 117,969 |
| Oct 17, 2025 | 3.80 | 3.93 | 3.65 | 3.80 | 3.80 | -0.52% | 57,501 |
| Oct 16, 2025 | 3.90 | 4.05 | 3.74 | 3.82 | 3.82 | -2.05% | 57,615 |