Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.665
+0.045 (2.78%)
Jun 11, 2026, 1:08 PM EDT - Market open
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.63 | 1.66 | 1.55 | 1.66 | - | 2.47% | 632,130 |
| Jun 10, 2026 | 1.52 | 1.75 | 1.46 | 1.62 | 1.62 | 5.19% | 607,698 |
| Jun 9, 2026 | 1.58 | 1.59 | 1.45 | 1.54 | 1.54 | -7.78% | 329,003 |
| Jun 8, 2026 | 1.75 | 1.75 | 1.55 | 1.67 | 1.67 | -3.47% | 375,396 |
| Jun 5, 2026 | 1.87 | 2.02 | 1.67 | 1.73 | 1.73 | -2.26% | 738,544 |
| Jun 4, 2026 | 1.75 | 1.90 | 1.67 | 1.77 | 1.77 | 2.31% | 850,051 |
| Jun 3, 2026 | 1.60 | 1.87 | 1.53 | 1.73 | 1.73 | 16.11% | 6,935,035 |
| Jun 2, 2026 | 1.58 | 1.60 | 1.45 | 1.49 | 1.49 | -3.87% | 259,640 |
| Jun 1, 2026 | 1.43 | 1.68 | 1.37 | 1.55 | 1.55 | 13.14% | 922,541 |
| May 29, 2026 | 1.39 | 1.42 | 1.24 | 1.37 | 1.37 | -3.52% | 408,552 |
| May 28, 2026 | 1.09 | 1.49 | 1.08 | 1.42 | 1.42 | 35.24% | 2,974,260 |
| May 27, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 199,340 |
| May 26, 2026 | 1.17 | 1.25 | 1.07 | 1.08 | 1.08 | -8.47% | 350,033 |
| May 22, 2026 | 1.22 | 1.24 | 1.13 | 1.18 | 1.18 | -2.48% | 288,437 |
| May 21, 2026 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -3.97% | 203,334 |
| May 20, 2026 | 1.29 | 1.34 | 1.23 | 1.26 | 1.26 | -3.82% | 208,642 |
| May 19, 2026 | 1.33 | 1.37 | 1.25 | 1.31 | 1.31 | -3.68% | 160,586 |
| May 18, 2026 | 1.39 | 1.40 | 1.25 | 1.36 | 1.36 | - | 537,773 |
| May 15, 2026 | 1.20 | 1.41 | 1.18 | 1.36 | 1.36 | 18.26% | 1,336,101 |
| May 14, 2026 | 1.18 | 1.23 | 1.13 | 1.15 | 1.15 | -4.17% | 219,789 |
| May 13, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -6.98% | 247,122 |
| May 12, 2026 | 1.29 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 175,565 |
| May 11, 2026 | 1.36 | 1.47 | 1.27 | 1.28 | 1.28 | -3.76% | 761,042 |
| May 8, 2026 | 1.50 | 1.54 | 1.30 | 1.33 | 1.33 | -10.74% | 422,701 |
| May 7, 2026 | 1.49 | 1.56 | 1.45 | 1.49 | 1.49 | 1.36% | 237,538 |
| May 6, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -9.82% | 390,206 |
| May 5, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -6.86% | 255,220 |
| May 4, 2026 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -1.13% | 456,440 |
| May 1, 2026 | 1.77 | 1.77 | 1.65 | 1.77 | 1.77 | - | 220,359 |
| Apr 30, 2026 | 1.79 | 1.83 | 1.68 | 1.77 | 1.77 | -4.84% | 417,854 |
| Apr 29, 2026 | 1.80 | 1.89 | 1.78 | 1.86 | 1.86 | - | 989,589 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.71 | 1.86 | 1.86 | -1.59% | 3,344,400 |
| 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% | 333,396 |
| Apr 23, 2026 | 1.90 | 2.02 | 1.85 | 1.99 | 1.99 | 3.11% | 735,047 |
| Apr 22, 2026 | 1.94 | 1.99 | 1.85 | 1.93 | 1.93 | -6.31% | 608,832 |
| Apr 21, 2026 | 1.87 | 2.10 | 1.81 | 2.06 | 2.06 | 10.16% | 2,169,994 |
| Apr 20, 2026 | 1.82 | 1.90 | 1.74 | 1.87 | 1.87 | 15.43% | 2,029,080 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -13.37% | 691,069 |
| Apr 16, 2026 | 1.92 | 1.95 | 1.82 | 1.87 | 1.87 | -6.50% | 682,369 |
| Apr 15, 2026 | 1.95 | 2.04 | 1.93 | 2.00 | 2.00 | -2.44% | 361,505 |
| Apr 14, 2026 | 2.01 | 2.14 | 1.93 | 2.05 | 2.05 | -4.65% | 606,306 |
| Apr 13, 2026 | 2.53 | 2.53 | 2.13 | 2.15 | 2.15 | - | 2,513,606 |
| Apr 10, 2026 | 2.26 | 2.31 | 2.10 | 2.15 | 2.15 | -4.87% | 840,229 |
| Apr 9, 2026 | 2.63 | 2.70 | 2.26 | 2.26 | 2.26 | -1.31% | 4,624,644 |
| Apr 8, 2026 | 2.20 | 2.44 | 2.16 | 2.29 | 2.29 | -24.92% | 1,844,779 |
| Apr 7, 2026 | 3.23 | 3.51 | 2.92 | 3.05 | 3.05 | -0.65% | 3,266,678 |
| Apr 6, 2026 | 2.93 | 3.37 | 2.82 | 3.07 | 3.07 | -3.46% | 2,599,462 |
| Apr 2, 2026 | 3.24 | 3.80 | 2.78 | 3.18 | 3.18 | 35.32% | 36,309,869 |
| Apr 1, 2026 | 2.66 | 2.70 | 2.35 | 2.35 | 2.35 | -11.99% | 512,011 |