Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
0.675
+0.010 (1.49%)
At close: Feb 27, 2026, 4:00 PM EST
0.776
+0.101 (14.89%)
After-hours: Feb 27, 2026, 7:58 PM EST
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | 1.49% | 5,229 |
| Feb 26, 2026 | 0.73 | 0.74 | 0.66 | 0.67 | 0.67 | -9.95% | 37,473 |
| Feb 25, 2026 | 0.70 | 0.74 | 0.68 | 0.74 | 0.74 | 7.15% | 69,339 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -2.49% | 7,387 |
| Feb 23, 2026 | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | 3.74% | 38,659 |
| Feb 20, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 0.25% | 29,258 |
| Feb 19, 2026 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | 1.46% | 16,846 |
| Feb 18, 2026 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -4.45% | 26,380 |
| Feb 17, 2026 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -1.20% | 26,800 |
| Feb 13, 2026 | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | 1.41% | 15,053 |
| Feb 12, 2026 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 1.55% | 44,902 |
| Feb 11, 2026 | 0.68 | 0.72 | 0.65 | 0.69 | 0.69 | 2.74% | 119,742 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -3.76% | 67,382 |
| Feb 9, 2026 | 0.67 | 0.76 | 0.63 | 0.70 | 0.70 | 4.37% | 503,977 |
| Feb 6, 2026 | 0.67 | 0.72 | 0.63 | 0.67 | 0.67 | 9.92% | 73,202 |
| Feb 5, 2026 | 0.77 | 0.77 | 0.57 | 0.61 | 0.61 | -22.09% | 82,934 |
| Feb 4, 2026 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | - | 92,022 |
| Feb 3, 2026 | 0.78 | 0.86 | 0.78 | 0.78 | 0.78 | 3.31% | 32,895 |
| Feb 2, 2026 | 0.87 | 0.87 | 0.76 | 0.76 | 0.76 | -9.04% | 127,053 |
| Jan 30, 2026 | 0.86 | 0.88 | 0.81 | 0.83 | 0.83 | -5.68% | 76,853 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.22% | 62,060 |
| Jan 28, 2026 | 0.91 | 0.97 | 0.88 | 0.90 | 0.90 | -1.11% | 37,166 |
| Jan 27, 2026 | 0.93 | 0.98 | 0.91 | 0.91 | 0.91 | -2.15% | 13,237 |
| Jan 26, 2026 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 1.15% | 38,480 |
| Jan 23, 2026 | 0.91 | 0.98 | 0.91 | 0.92 | 0.92 | -4.22% | 29,757 |
| Jan 22, 2026 | 1.01 | 1.06 | 0.88 | 0.96 | 0.96 | -11.93% | 122,938 |
| Jan 21, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 23,780 |
| Jan 20, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 29,434 |
| Jan 16, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 46,984 |
| Jan 15, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -8.04% | 50,977 |
| Jan 14, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 41,820 |
| Jan 13, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | - | 46,362 |
| Jan 12, 2026 | 1.11 | 1.22 | 1.10 | 1.16 | 1.16 | 5.45% | 82,567 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.79% | 28,994 |
| Jan 8, 2026 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 6.67% | 55,347 |
| Jan 7, 2026 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 41,069 |
| Jan 6, 2026 | 1.11 | 1.15 | 1.04 | 1.04 | 1.04 | -11.11% | 60,577 |
| Jan 5, 2026 | 1.03 | 1.20 | 1.02 | 1.17 | 1.17 | 17.19% | 101,987 |
| Jan 2, 2026 | 0.97 | 1.02 | 0.94 | 1.00 | 1.00 | 8.25% | 61,544 |
| Dec 31, 2025 | 0.89 | 1.07 | 0.86 | 0.92 | 0.92 | 4.81% | 149,819 |
| Dec 30, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.51% | 71,503 |
| Dec 29, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -6.10% | 112,954 |
| Dec 26, 2025 | 0.99 | 1.00 | 0.91 | 0.97 | 0.97 | -0.90% | 84,275 |
| Dec 24, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 16,495 |
| Dec 23, 2025 | 1.00 | 1.04 | 0.94 | 1.03 | 1.03 | 1.98% | 239,011 |
| Dec 22, 2025 | 0.97 | 1.11 | 0.91 | 1.01 | 1.01 | 10.99% | 148,253 |
| Dec 19, 2025 | 0.90 | 0.97 | 0.86 | 0.91 | 0.91 | 6.28% | 65,801 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 0.73% | 38,315 |
| Dec 17, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -4.82% | 71,631 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 1.48% | 62,432 |
| Dec 15, 2025 | 0.99 | 1.01 | 0.85 | 0.88 | 0.88 | -11.99% | 151,071 |
| Dec 12, 2025 | 1.12 | 1.16 | 0.99 | 1.00 | 1.00 | -10.72% | 104,620 |
| Dec 11, 2025 | 1.11 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 79,893 |
| Dec 10, 2025 | 1.06 | 1.16 | 0.98 | 1.11 | 1.11 | 7.77% | 215,560 |
| Dec 9, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 118,492 |
| Dec 8, 2025 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | 0.01% | 133,430 |
| Dec 5, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 0.25% | 209,028 |
| Dec 4, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.21% | 170,908 |
| Dec 3, 2025 | 1.12 | 1.18 | 0.97 | 1.01 | 1.01 | -9.01% | 237,429 |
| Dec 2, 2025 | 1.27 | 1.29 | 1.04 | 1.11 | 1.11 | -14.62% | 465,912 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 118,156 |
| Nov 28, 2025 | 1.41 | 1.42 | 1.29 | 1.31 | 1.31 | -9.03% | 173,904 |
| Nov 26, 2025 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 3.60% | 79,515 |
| Nov 25, 2025 | 1.43 | 1.48 | 1.36 | 1.39 | 1.39 | 2.21% | 197,372 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.30 | 1.36 | 1.36 | 6.25% | 119,655 |
| Nov 21, 2025 | 1.35 | 1.38 | 1.26 | 1.28 | 1.28 | -1.54% | 94,880 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 102,609 |
| Nov 19, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 54,430 |
| Nov 18, 2025 | 1.40 | 1.50 | 1.38 | 1.44 | 1.44 | 2.13% | 167,701 |
| Nov 17, 2025 | 1.47 | 1.52 | 1.37 | 1.41 | 1.41 | - | 142,978 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | -9.03% | 174,478 |
| Nov 13, 2025 | 1.74 | 1.80 | 1.51 | 1.55 | 1.55 | -23.65% | 549,339 |
| Nov 12, 2025 | 2.27 | 2.34 | 2.03 | 2.03 | 2.03 | -6.88% | 538,034 |
| Nov 11, 2025 | 2.67 | 2.76 | 2.12 | 2.18 | 2.18 | -12.45% | 32,779,481 |
| Nov 10, 2025 | 2.62 | 2.68 | 2.45 | 2.49 | 2.49 | -2.73% | 50,143 |
| Nov 7, 2025 | 2.58 | 2.67 | 2.50 | 2.56 | 2.56 | -5.19% | 19,993 |
| Nov 6, 2025 | 3.12 | 3.14 | 2.54 | 2.70 | 2.70 | -12.62% | 102,578 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.01 | 3.09 | 3.09 | -0.64% | 31,018 |
| Nov 4, 2025 | 3.00 | 3.40 | 3.00 | 3.11 | 3.11 | 0.65% | 68,847 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.02 | 3.09 | 3.09 | -4.04% | 24,856 |
| Oct 31, 2025 | 3.21 | 3.37 | 3.18 | 3.22 | 3.22 | -3.30% | 38,371 |
| Oct 30, 2025 | 3.36 | 3.42 | 3.13 | 3.33 | 3.33 | -3.20% | 72,433 |
| Oct 29, 2025 | 3.42 | 3.60 | 3.42 | 3.44 | 3.44 | -1.71% | 43,782 |
| Oct 28, 2025 | 3.43 | 3.61 | 3.42 | 3.50 | 3.50 | -1.13% | 38,791 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.43 | 3.54 | 3.54 | -0.56% | 20,918 |
| Oct 24, 2025 | 3.60 | 3.66 | 3.52 | 3.56 | 3.56 | -0.84% | 17,408 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.51 | 3.59 | 3.59 | -1.91% | 43,722 |
| Oct 22, 2025 | 4.15 | 4.15 | 3.31 | 3.66 | 3.66 | -9.85% | 175,133 |
| Oct 21, 2025 | 4.18 | 4.49 | 4.01 | 4.06 | 4.06 | -1.46% | 88,715 |
| Oct 20, 2025 | 3.89 | 4.24 | 3.83 | 4.12 | 4.12 | 8.42% | 117,969 |
| Oct 17, 2025 | 3.80 | 3.93 | 3.65 | 3.80 | 3.80 | -0.52% | 57,501 |
| Oct 16, 2025 | 3.90 | 4.05 | 3.74 | 3.82 | 3.82 | -2.05% | 57,615 |
| Oct 15, 2025 | 3.95 | 3.98 | 3.51 | 3.90 | 3.90 | 0.52% | 184,263 |
| Oct 14, 2025 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -2.02% | 361,188 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.81 | 3.96 | 3.96 | 1.02% | 155,319 |
| Oct 10, 2025 | 3.96 | 4.70 | 3.80 | 3.92 | 3.92 | -0.51% | 462,457 |
| Oct 9, 2025 | 3.91 | 4.05 | 3.89 | 3.94 | 3.94 | -1.75% | 73,210 |
| Oct 8, 2025 | 4.05 | 4.25 | 3.90 | 4.01 | 4.01 | 0.75% | 216,611 |
| Oct 7, 2025 | 4.15 | 4.15 | 3.85 | 3.98 | 3.98 | -1.49% | 70,180 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.00 | 4.04 | 4.04 | -7.55% | 139,326 |