Skip to main content
Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.860
-0.030 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
1.780
-0.080 (-4.30%)
After-hours: Apr 28, 2026, 6:41 PM EDT

Turbo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.801.861.721.85--2.12%3,315,725
Apr 27, 20261.851.911.771.891.892.16%299,422
Apr 24, 20261.911.961.791.851.85-7.04%324,439
Apr 23, 20261.902.021.851.991.993.11%726,484
Apr 22, 20261.941.991.851.931.93-6.31%590,309
Apr 21, 20261.872.101.812.062.0610.16%1,987,667
Apr 20, 20261.821.901.741.871.8715.43%1,990,989
Apr 17, 20261.741.741.611.621.62-13.37%676,412
Apr 16, 20261.921.951.821.871.87-6.50%657,260
Apr 15, 20261.952.041.932.002.00-2.44%350,900
Apr 14, 20262.012.141.932.052.05-4.65%573,852
Apr 13, 20262.532.532.132.152.15-2,445,701
Apr 10, 20262.262.312.102.152.15-4.87%782,185
Apr 9, 20262.632.702.262.262.26-1.31%4,594,754
Apr 8, 20262.202.442.162.292.29-24.92%1,794,473
Apr 7, 20263.233.512.923.053.05-0.65%3,015,905
Apr 6, 20262.933.372.823.073.07-3.46%2,531,225
Apr 2, 20263.243.802.783.183.1835.32%35,986,027
Apr 1, 20262.662.702.352.352.35-11.99%492,717
Mar 31, 20262.412.842.112.672.67-4.64%1,590,863
Mar 30, 20262.622.992.492.802.8012.00%4,251,233
Mar 27, 20262.202.852.132.502.5027.55%7,934,179
Mar 26, 20261.792.171.631.961.9632.43%9,257,876
Mar 25, 20261.671.671.441.481.48-13.45%833,516
Mar 24, 20261.862.001.661.711.71-12.76%912,784
Mar 23, 20262.002.011.751.961.96-10.09%1,043,175
Mar 20, 20262.362.471.672.182.18-9.54%1,858,335
Mar 19, 20262.612.712.302.412.41-9.40%1,038,512
Mar 18, 20262.983.192.482.662.661.92%3,501,916
Mar 17, 20263.153.192.292.612.61-23.01%2,210,946
Mar 16, 20263.804.243.323.393.39-5.57%4,999,345
Mar 13, 20263.964.473.513.593.59-12.65%3,226,530
Mar 12, 20264.275.004.004.114.119.89%9,235,000
Mar 11, 20263.384.382.963.743.747.78%4,632,651
Mar 10, 20265.105.102.803.473.47-31.29%4,703,268
Mar 9, 20264.386.504.175.055.0533.60%23,662,622
Mar 6, 20264.004.773.083.783.7825.17%24,848,101
Mar 5, 20261.933.771.913.023.0279.76%49,297,167
Mar 4, 20262.162.341.621.681.68-41.67%6,333,611
Mar 3, 20261.303.231.262.882.88110.22%33,246,847
Mar 2, 20261.141.680.991.371.37102.84%112,646,066
Feb 27, 20260.710.710.670.680.681.49%1,817,658
Feb 26, 20260.730.740.660.670.67-9.95%39,092
Feb 25, 20260.700.740.680.740.747.15%69,852
Feb 24, 20260.720.720.660.690.69-2.49%7,387
Feb 23, 20260.760.760.680.710.713.74%38,659
Feb 20, 20260.680.710.670.680.680.25%29,258
Feb 19, 20260.670.720.670.680.681.46%17,303
Feb 18, 20260.740.740.670.670.67-4.45%26,433
Feb 17, 20260.710.740.700.700.70-1.20%26,800
Feb 13, 20260.690.740.690.710.711.41%15,784
Feb 12, 20260.690.730.680.700.701.55%44,902
Feb 11, 20260.680.720.650.690.692.74%119,762
Feb 10, 20260.750.750.670.670.67-3.76%67,382
Feb 9, 20260.670.760.630.700.704.37%504,078
Feb 6, 20260.670.720.630.670.679.92%73,202
Feb 5, 20260.770.770.570.610.61-22.09%90,679
Feb 4, 20260.800.810.760.780.78-92,022
Feb 3, 20260.780.860.780.780.783.31%32,911
Feb 2, 20260.870.870.760.760.76-9.04%127,053
Jan 30, 20260.860.880.810.830.83-5.68%76,853
Jan 29, 20260.900.900.850.880.88-2.22%62,513
Jan 28, 20260.910.970.880.900.90-1.11%37,166
Jan 27, 20260.930.980.910.910.91-2.15%15,255
Jan 26, 20260.920.970.900.930.931.15%38,601
Jan 23, 20260.910.980.910.920.92-4.22%33,888
Jan 22, 20261.011.060.880.960.96-11.93%123,229
Jan 21, 20261.071.101.071.091.092.83%24,583
Jan 20, 20261.091.111.051.061.06-0.93%29,434
Jan 16, 20261.031.111.031.071.073.88%46,984
Jan 15, 20261.101.101.031.031.03-8.04%50,977
Jan 14, 20261.161.171.121.121.12-3.45%41,820
Jan 13, 20261.161.181.121.161.16-46,362
Jan 12, 20261.111.221.101.161.165.45%83,813
Jan 9, 20261.111.111.071.101.10-1.79%29,187
Jan 8, 20261.061.161.061.121.126.67%55,852
Jan 7, 20261.071.111.041.051.050.96%42,330
Jan 6, 20261.111.151.041.041.04-11.11%60,923
Jan 5, 20261.031.201.021.171.1717.19%102,033
Jan 2, 20260.971.020.941.001.008.25%61,675
Dec 31, 20250.891.070.860.920.924.81%149,819
Dec 30, 20250.920.920.870.880.88-3.51%76,366
Dec 29, 20250.970.970.910.910.91-6.10%114,939
Dec 26, 20250.991.000.910.970.97-0.90%84,275
Dec 24, 20251.051.050.980.980.98-4.85%19,692
Dec 23, 20251.001.040.941.031.031.98%239,528
Dec 22, 20250.971.110.911.011.0110.99%148,602
Dec 19, 20250.900.970.860.910.916.28%68,396
Dec 18, 20250.880.880.850.860.860.73%38,315
Dec 17, 20250.870.890.850.850.85-4.82%72,031
Dec 16, 20250.890.890.860.890.891.48%62,617
Dec 15, 20250.991.010.850.880.88-11.99%151,426
Dec 12, 20251.121.160.991.001.00-10.72%104,620
Dec 11, 20251.111.141.061.121.120.90%80,093
Dec 10, 20251.061.160.981.111.117.77%218,819
Dec 9, 20251.001.050.981.031.036.19%119,036
Dec 8, 20250.971.030.970.970.970.01%133,483
Dec 5, 20250.961.000.960.970.970.25%209,028
Dec 4, 20251.001.020.960.970.97-4.21%170,908
Dec 3, 20251.121.180.971.011.01-9.01%237,429