Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.040
+0.010 (0.97%)
Sep 23, 2026, 2:54 PM EDT - Market open
Turbo Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.08 | 0.99 | 1.05 | - | 1.94% | 168,034 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -9.65% | 292,389 |
| Sep 21, 2026 | 1.10 | 1.20 | 1.09 | 1.14 | 1.14 | - | 403,040 |
| Sep 18, 2026 | 1.34 | 1.35 | 1.06 | 1.14 | 1.14 | -14.93% | 2,184,457 |
| Sep 17, 2026 | 1.55 | 2.06 | 1.22 | 1.34 | 1.34 | 49.97% | 84,775,891 |
| Sep 16, 2026 | 0.96 | 1.00 | 0.88 | 0.89 | 0.89 | -7.96% | 217,446 |
| Sep 15, 2026 | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -8.42% | 269,223 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.05 | 1.06 | 1.06 | -7.83% | 274,622 |
| Sep 11, 2026 | 1.21 | 1.25 | 1.11 | 1.15 | 1.15 | -6.50% | 122,143 |
| Sep 10, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 3.36% | 235,946 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.15 | 1.19 | 1.19 | -3.25% | 59,884 |
| Sep 8, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 137,951 |
| Sep 4, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 7.02% | 195,028 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | - | 65,445 |
| Sep 2, 2026 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -2.56% | 35,824 |
| Sep 1, 2026 | 1.16 | 1.23 | 1.10 | 1.17 | 1.17 | -0.85% | 62,238 |
| Aug 31, 2026 | 1.18 | 1.24 | 1.12 | 1.18 | 1.18 | 6.31% | 126,728 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 25,552 |
| Aug 27, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 49,876 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 64,802 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | - | 124,525 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.86% | 64,868 |
| Aug 21, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 39,163 |
| Aug 20, 2026 | 1.25 | 1.29 | 1.11 | 1.14 | 1.14 | -9.52% | 267,677 |
| Aug 19, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 60,924 |
| Aug 18, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 48,567 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 55,886 |
| Aug 14, 2026 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 61,640 |
| Aug 13, 2026 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 0.77% | 140,660 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -7.14% | 480,296 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | - | 211,234 |
| Aug 10, 2026 | 1.43 | 1.51 | 1.37 | 1.40 | 1.40 | -2.10% | 512,283 |
| Aug 7, 2026 | 1.39 | 1.47 | 1.37 | 1.43 | 1.43 | 5.15% | 1,168,792 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -5.56% | 141,113 |
| Aug 5, 2026 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 2.86% | 102,126 |
| Aug 4, 2026 | 1.41 | 1.48 | 1.38 | 1.40 | 1.40 | 1.45% | 169,535 |
| Aug 3, 2026 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | -0.72% | 307,533 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.33 | 1.39 | 1.39 | -6.71% | 318,346 |
| Jul 30, 2026 | 1.41 | 1.50 | 1.32 | 1.49 | 1.49 | -0.67% | 854,766 |
| Jul 29, 2026 | 1.50 | 1.57 | 1.39 | 1.50 | 1.50 | 7.91% | 9,144,550 |
| Jul 28, 2026 | 1.39 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 210,513 |
| Jul 27, 2026 | 1.39 | 1.51 | 1.34 | 1.43 | 1.43 | -2.05% | 1,585,734 |
| Jul 24, 2026 | 1.51 | 1.59 | 1.45 | 1.46 | 1.46 | -4.58% | 71,380 |
| Jul 23, 2026 | 1.44 | 1.64 | 1.44 | 1.53 | 1.53 | 6.25% | 338,337 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 48,064 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 25,858 |
| Jul 20, 2026 | 1.48 | 1.52 | 1.44 | 1.51 | 1.51 | 0.67% | 44,059 |
| Jul 17, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 105,254 |
| Jul 16, 2026 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | 2.07% | 80,451 |
| Jul 15, 2026 | 1.49 | 1.53 | 1.40 | 1.45 | 1.45 | -2.03% | 68,890 |