Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.540
-0.030 (-1.91%)
At close: Jul 1, 2026, 4:00 PM EDT
1.511
-0.029 (-1.91%)
After-hours: Jul 1, 2026, 4:50 PM EDT
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.51 | 1.58 | 1.50 | 1.54 | - | -1.91% | 39,446 |
| Jun 30, 2026 | 1.58 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 51,892 |
| Jun 29, 2026 | 1.52 | 1.65 | 1.49 | 1.62 | 1.62 | 5.88% | 245,485 |
| Jun 26, 2026 | 1.51 | 1.60 | 1.48 | 1.53 | 1.53 | -0.65% | 111,933 |
| Jun 25, 2026 | 1.47 | 1.56 | 1.42 | 1.54 | 1.54 | 4.76% | 68,710 |
| Jun 24, 2026 | 1.35 | 1.53 | 1.33 | 1.47 | 1.47 | 7.30% | 429,273 |
| Jun 23, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | - | 77,750 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 84,013 |
| Jun 18, 2026 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | -2.82% | 112,822 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 136,897 |
| Jun 16, 2026 | 1.39 | 1.53 | 1.32 | 1.48 | 1.48 | 4.23% | 264,787 |
| Jun 15, 2026 | 1.54 | 1.57 | 1.42 | 1.42 | 1.42 | -9.55% | 246,663 |
| Jun 12, 2026 | 1.50 | 1.58 | 1.46 | 1.57 | 1.57 | 1.29% | 225,298 |
| Jun 11, 2026 | 1.63 | 1.71 | 1.50 | 1.55 | 1.55 | -4.32% | 973,929 |
| Jun 10, 2026 | 1.52 | 1.75 | 1.46 | 1.62 | 1.62 | 5.19% | 3,175,466 |
| Jun 9, 2026 | 1.58 | 1.59 | 1.45 | 1.54 | 1.54 | -7.78% | 348,584 |
| Jun 8, 2026 | 1.75 | 1.75 | 1.55 | 1.67 | 1.67 | -3.47% | 381,449 |
| Jun 5, 2026 | 1.87 | 2.02 | 1.67 | 1.73 | 1.73 | -2.26% | 743,499 |
| Jun 4, 2026 | 1.75 | 1.90 | 1.67 | 1.77 | 1.77 | 2.31% | 856,006 |
| Jun 3, 2026 | 1.60 | 1.87 | 1.53 | 1.73 | 1.73 | 16.11% | 7,043,305 |
| Jun 2, 2026 | 1.58 | 1.60 | 1.45 | 1.49 | 1.49 | -3.87% | 269,418 |
| Jun 1, 2026 | 1.43 | 1.68 | 1.37 | 1.55 | 1.55 | 13.14% | 923,079 |
| 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 |