Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
3.610
+0.050 (1.40%)
Oct 27, 2025, 9:55 AM EDT - Market open

Turbo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.603.663.523.563.56-0.84%17,408
Oct 23, 20253.903.903.513.593.59-1.91%43,722
Oct 22, 20254.154.153.313.663.66-9.85%175,133
Oct 21, 20254.184.494.014.064.06-1.46%88,715
Oct 20, 20253.894.243.834.124.128.42%117,969
Oct 17, 20253.803.933.653.803.80-0.52%57,501
Oct 16, 20253.904.053.743.823.82-2.05%57,615
Oct 15, 20253.953.983.513.903.900.52%184,263
Oct 14, 20254.044.043.863.883.88-2.02%361,188
Oct 13, 20253.904.003.813.963.961.02%155,319
Oct 10, 20253.964.703.803.923.92-0.51%462,457
Oct 9, 20253.914.053.893.943.94-1.75%73,210
Oct 8, 20254.054.253.904.014.010.75%216,611
Oct 7, 20254.154.153.853.983.98-1.49%70,180
Oct 6, 20254.504.504.004.044.04-7.55%139,326
Oct 3, 20254.844.844.374.374.37-8.96%115,038
Oct 2, 20255.005.104.804.804.80-2.64%120,151
Oct 1, 20255.305.464.934.934.93-8.53%90,535
Sep 30, 20255.625.675.375.395.39-6.75%196,444
Sep 29, 20255.756.025.305.785.780.35%156,127
Sep 26, 20256.206.465.715.765.76-7.25%79,587
Sep 25, 20256.207.425.946.216.21-7.17%328,693
Sep 24, 20257.177.256.506.696.69-7.72%145,420
Sep 23, 20257.267.837.007.257.258.86%407,343
Sep 22, 20258.118.206.576.666.66-23.45%404,378
Sep 19, 20259.659.858.508.708.70-15.04%506,347
Sep 18, 202512.4613.4710.2410.2410.24-9.14%2,639,035
Sep 17, 20259.5112.388.5411.2711.27-9.11%4,353,517
Sep 16, 20256.2320.455.6212.4012.40359.26%141,325,801
Sep 15, 20252.602.722.562.702.704.57%7,702
Sep 12, 20252.602.642.572.582.58-0.31%6,892
Sep 11, 20253.003.002.492.592.59-4.07%22,227
Sep 10, 20252.632.712.412.702.707.06%333,064
Sep 9, 20252.712.712.432.522.52-5.54%24,161
Sep 8, 20252.382.722.372.672.6716.09%20,080
Sep 5, 20252.242.302.242.302.300.88%1,142
Sep 4, 20252.282.282.282.282.28-74
Sep 3, 20252.242.282.242.282.28-0.44%1,280
Sep 2, 20252.242.302.242.292.29-0.43%1,916
Aug 29, 20252.252.392.252.302.301.32%7,854
Aug 28, 20252.232.272.232.272.27-0.26%17,182
Aug 27, 20252.312.312.252.282.28-1.90%2,705
Aug 26, 20252.252.332.242.322.322.20%12,598
Aug 25, 20252.232.272.232.272.27-3,805
Aug 22, 20252.252.272.232.272.270.22%3,892
Aug 21, 20252.232.272.232.272.270.22%3,816
Aug 20, 20252.232.272.232.262.26-0.44%3,075
Aug 19, 20252.232.272.232.272.27-0.09%4,376
Aug 18, 20252.242.272.242.272.27-0.79%1,789
Aug 15, 20252.242.292.232.292.29-0.43%1,775