Turbon AG (FRA:TUR)
Germany
· Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
At close: Dec 5, 2025
Turbon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 500 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 18, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 3,476 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 11,200 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 900 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 900 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 900 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,800 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 900 |
| Oct 31, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 548 |
| Oct 30, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.22% | 310 |
| Oct 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 28, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | 800 |
| Oct 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 24, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 510 |
| Oct 23, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 1,350 |
| Oct 22, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -1.21% | 500 |
| Oct 21, 2025 | 2.52 | 3.30 | 2.52 | 3.30 | 3.30 | 30.95% | 19,577 |
| Oct 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Oct 16, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | 150 |
| Oct 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Oct 14, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.17% | 310 |
| Oct 13, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 3.28% | 40 |
| Oct 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | - |
| Oct 9, 2025 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | 5.74% | 6,703 |
| Oct 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Oct 7, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 5.79% | 1,000 |
| Oct 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | - |
| Oct 3, 2025 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | 4.96% | 250 |
| Oct 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Sep 29, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 0.83% | 1,000 |
| Sep 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Sep 19, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 0.83% | 350 |
| Sep 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Sep 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Sep 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -16.67% | - |
| Sep 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 150 |
| Sep 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 8, 2025 | 2.44 | 2.76 | 2.44 | 2.76 | 2.76 | 8.66% | 200 |
| Sep 5, 2025 | 2.20 | 2.54 | 2.20 | 2.54 | 2.54 | 5.83% | 1,050 |
| Sep 4, 2025 | 2.10 | 2.40 | 2.10 | 2.40 | 2.40 | 4.35% | 715 |
| Sep 3, 2025 | 1.91 | 2.30 | 1.91 | 2.30 | 2.30 | 20.42% | 10,200 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | - | 1,010 |
| Sep 1, 2025 | 1.89 | 1.97 | 1.89 | 1.91 | 1.91 | 0.53% | 3,000 |
| Aug 29, 2025 | 1.66 | 1.90 | 1.66 | 1.90 | 1.90 | 1.60% | 4,590 |
| Aug 28, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 6,167 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 21, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -1.06% | 800 |
| Aug 20, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 2.72% | 1,500 |
| Aug 19, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 1,500 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 15, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | - | 4,450 |
| Aug 14, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 1,000 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 8, 2025 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -5.82% | 2,300 |
| Aug 7, 2025 | 1.82 | 1.89 | 1.45 | 1.89 | 1.89 | -0.53% | 13,830 |
| Aug 6, 2025 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -8.65% | 2,600 |
| Aug 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 30, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 3.96% | 200 |
| Jul 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | - |
| Jul 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 150 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 1,200 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 120 |
| Jul 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,000 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |