Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
0.8892
-0.0233 (-2.55%)
At close: Oct 15, 2026, 4:00 PM EDT
0.8950
+0.0058 (0.65%)
After-hours: Oct 15, 2026, 7:07 PM EDT
Turbo Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -2.55% | 82,709 |
| Oct 14, 2026 | 0.93 | 0.94 | 0.87 | 0.91 | 0.91 | -2.08% | 173,329 |
| Oct 13, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -2.41% | 101,427 |
| Oct 12, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -2.51% | 57,358 |
| Oct 9, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.15% | 61,179 |
| Oct 8, 2026 | 1.05 | 1.05 | 0.93 | 0.98 | 0.98 | -4.12% | 275,902 |
| Oct 7, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 100,621 |
| Oct 6, 2026 | 1.10 | 1.12 | 1.02 | 1.08 | 1.08 | 2.86% | 640,248 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 176,461 |
| Oct 2, 2026 | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | - | 119,327 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 131,962 |
| Sep 30, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 376,888 |
| Sep 29, 2026 | 1.09 | 1.22 | 1.06 | 1.14 | 1.14 | 9.62% | 13,533,665 |
| Sep 28, 2026 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | - | 158,652 |
| Sep 25, 2026 | 1.09 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 112,186 |
| Sep 24, 2026 | 1.06 | 1.14 | 1.04 | 1.12 | 1.12 | 7.69% | 305,668 |
| Sep 23, 2026 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | 0.97% | 249,850 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -9.65% | 307,047 |
| Sep 21, 2026 | 1.10 | 1.20 | 1.09 | 1.14 | 1.14 | - | 408,164 |
| 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 |