Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.010
-0.100 (-9.01%)
At close: Dec 3, 2025, 4:00 PM EST
1.000
-0.010 (-0.99%)
After-hours: Dec 3, 2025, 7:33 PM EST
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.12 | 1.18 | 0.97 | 1.01 | 1.01 | -9.01% | 234,063 |
| Dec 2, 2025 | 1.27 | 1.29 | 1.04 | 1.11 | 1.11 | -14.62% | 460,747 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 114,316 |
| Nov 28, 2025 | 1.41 | 1.42 | 1.29 | 1.31 | 1.31 | -9.03% | 165,737 |
| Nov 26, 2025 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 3.60% | 75,280 |
| Nov 25, 2025 | 1.43 | 1.48 | 1.36 | 1.39 | 1.39 | 2.21% | 195,132 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.30 | 1.36 | 1.36 | 6.25% | 118,629 |
| Nov 21, 2025 | 1.35 | 1.38 | 1.26 | 1.28 | 1.28 | -1.54% | 94,028 |
| 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 |
| Oct 15, 2025 | 3.95 | 3.98 | 3.51 | 3.90 | 3.90 | 0.52% | 184,263 |
| Oct 14, 2025 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -2.02% | 361,188 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.81 | 3.96 | 3.96 | 1.02% | 155,319 |
| Oct 10, 2025 | 3.96 | 4.70 | 3.80 | 3.92 | 3.92 | -0.51% | 462,457 |
| Oct 9, 2025 | 3.91 | 4.05 | 3.89 | 3.94 | 3.94 | -1.75% | 73,210 |
| Oct 8, 2025 | 4.05 | 4.25 | 3.90 | 4.01 | 4.01 | 0.75% | 216,611 |
| Oct 7, 2025 | 4.15 | 4.15 | 3.85 | 3.98 | 3.98 | -1.49% | 70,180 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.00 | 4.04 | 4.04 | -7.55% | 139,326 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.37 | 4.37 | 4.37 | -8.96% | 115,038 |
| Oct 2, 2025 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.64% | 120,151 |
| Oct 1, 2025 | 5.30 | 5.46 | 4.93 | 4.93 | 4.93 | -8.53% | 90,535 |
| Sep 30, 2025 | 5.62 | 5.67 | 5.37 | 5.39 | 5.39 | -6.75% | 196,444 |
| Sep 29, 2025 | 5.75 | 6.02 | 5.30 | 5.78 | 5.78 | 0.35% | 156,127 |
| Sep 26, 2025 | 6.20 | 6.46 | 5.71 | 5.76 | 5.76 | -7.25% | 79,587 |
| Sep 25, 2025 | 6.20 | 7.42 | 5.94 | 6.21 | 6.21 | -7.17% | 328,693 |
| Sep 24, 2025 | 7.17 | 7.25 | 6.50 | 6.69 | 6.69 | -7.72% | 145,420 |