Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.860
-0.030 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
1.790
-0.070 (-3.76%)
After-hours: Apr 28, 2026, 7:18 PM EDT
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 1.86 | 1.72 | 1.85 | - | -2.12% | 3,315,725 |
| Apr 27, 2026 | 1.85 | 1.91 | 1.77 | 1.89 | 1.89 | 2.16% | 299,422 |
| Apr 24, 2026 | 1.91 | 1.96 | 1.79 | 1.85 | 1.85 | -7.04% | 324,439 |
| Apr 23, 2026 | 1.90 | 2.02 | 1.85 | 1.99 | 1.99 | 3.11% | 726,484 |
| Apr 22, 2026 | 1.94 | 1.99 | 1.85 | 1.93 | 1.93 | -6.31% | 590,309 |
| Apr 21, 2026 | 1.87 | 2.10 | 1.81 | 2.06 | 2.06 | 10.16% | 1,987,667 |
| Apr 20, 2026 | 1.82 | 1.90 | 1.74 | 1.87 | 1.87 | 15.43% | 1,990,989 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -13.37% | 676,412 |
| Apr 16, 2026 | 1.92 | 1.95 | 1.82 | 1.87 | 1.87 | -6.50% | 657,260 |
| Apr 15, 2026 | 1.95 | 2.04 | 1.93 | 2.00 | 2.00 | -2.44% | 350,900 |
| Apr 14, 2026 | 2.01 | 2.14 | 1.93 | 2.05 | 2.05 | -4.65% | 573,852 |
| Apr 13, 2026 | 2.53 | 2.53 | 2.13 | 2.15 | 2.15 | - | 2,445,701 |
| Apr 10, 2026 | 2.26 | 2.31 | 2.10 | 2.15 | 2.15 | -4.87% | 782,185 |
| Apr 9, 2026 | 2.63 | 2.70 | 2.26 | 2.26 | 2.26 | -1.31% | 4,594,754 |
| Apr 8, 2026 | 2.20 | 2.44 | 2.16 | 2.29 | 2.29 | -24.92% | 1,794,473 |
| Apr 7, 2026 | 3.23 | 3.51 | 2.92 | 3.05 | 3.05 | -0.65% | 3,015,905 |
| Apr 6, 2026 | 2.93 | 3.37 | 2.82 | 3.07 | 3.07 | -3.46% | 2,531,225 |
| Apr 2, 2026 | 3.24 | 3.80 | 2.78 | 3.18 | 3.18 | 35.32% | 35,986,027 |
| Apr 1, 2026 | 2.66 | 2.70 | 2.35 | 2.35 | 2.35 | -11.99% | 492,717 |
| Mar 31, 2026 | 2.41 | 2.84 | 2.11 | 2.67 | 2.67 | -4.64% | 1,590,863 |
| Mar 30, 2026 | 2.62 | 2.99 | 2.49 | 2.80 | 2.80 | 12.00% | 4,251,233 |
| Mar 27, 2026 | 2.20 | 2.85 | 2.13 | 2.50 | 2.50 | 27.55% | 7,934,179 |
| Mar 26, 2026 | 1.79 | 2.17 | 1.63 | 1.96 | 1.96 | 32.43% | 9,257,876 |
| Mar 25, 2026 | 1.67 | 1.67 | 1.44 | 1.48 | 1.48 | -13.45% | 833,516 |
| Mar 24, 2026 | 1.86 | 2.00 | 1.66 | 1.71 | 1.71 | -12.76% | 912,784 |
| Mar 23, 2026 | 2.00 | 2.01 | 1.75 | 1.96 | 1.96 | -10.09% | 1,043,175 |
| Mar 20, 2026 | 2.36 | 2.47 | 1.67 | 2.18 | 2.18 | -9.54% | 1,858,335 |
| Mar 19, 2026 | 2.61 | 2.71 | 2.30 | 2.41 | 2.41 | -9.40% | 1,038,512 |
| Mar 18, 2026 | 2.98 | 3.19 | 2.48 | 2.66 | 2.66 | 1.92% | 3,501,916 |
| Mar 17, 2026 | 3.15 | 3.19 | 2.29 | 2.61 | 2.61 | -23.01% | 2,210,946 |
| Mar 16, 2026 | 3.80 | 4.24 | 3.32 | 3.39 | 3.39 | -5.57% | 4,999,345 |
| Mar 13, 2026 | 3.96 | 4.47 | 3.51 | 3.59 | 3.59 | -12.65% | 3,226,530 |
| Mar 12, 2026 | 4.27 | 5.00 | 4.00 | 4.11 | 4.11 | 9.89% | 9,235,000 |
| Mar 11, 2026 | 3.38 | 4.38 | 2.96 | 3.74 | 3.74 | 7.78% | 4,632,651 |
| Mar 10, 2026 | 5.10 | 5.10 | 2.80 | 3.47 | 3.47 | -31.29% | 4,703,268 |
| Mar 9, 2026 | 4.38 | 6.50 | 4.17 | 5.05 | 5.05 | 33.60% | 23,662,622 |
| Mar 6, 2026 | 4.00 | 4.77 | 3.08 | 3.78 | 3.78 | 25.17% | 24,848,101 |
| Mar 5, 2026 | 1.93 | 3.77 | 1.91 | 3.02 | 3.02 | 79.76% | 49,297,167 |
| Mar 4, 2026 | 2.16 | 2.34 | 1.62 | 1.68 | 1.68 | -41.67% | 6,333,611 |
| Mar 3, 2026 | 1.30 | 3.23 | 1.26 | 2.88 | 2.88 | 110.22% | 33,246,847 |
| Mar 2, 2026 | 1.14 | 1.68 | 0.99 | 1.37 | 1.37 | 102.84% | 112,646,066 |
| Feb 27, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | 1.49% | 1,817,658 |
| Feb 26, 2026 | 0.73 | 0.74 | 0.66 | 0.67 | 0.67 | -9.95% | 39,092 |
| Feb 25, 2026 | 0.70 | 0.74 | 0.68 | 0.74 | 0.74 | 7.15% | 69,852 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -2.49% | 7,387 |
| Feb 23, 2026 | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | 3.74% | 38,659 |
| Feb 20, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 0.25% | 29,258 |
| Feb 19, 2026 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | 1.46% | 17,303 |
| Feb 18, 2026 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -4.45% | 26,433 |
| Feb 17, 2026 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -1.20% | 26,800 |