NASDAQ : TURB
Turbo Energy, S.A. — Price history
Technology · Solar · Spain
Last price 0.8501 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Turbo Energy, S.A. (TURB) closed at 0.811 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.909 | 0.9281 | 0.77 | 0.811 | 100,753 | -4.60% |
| 2026-10-30 | 0.9235 | 0.9796 | 0.8227 | 0.8501 | 119,963 | -8.23% |
| 2026-10-29 | 0.91 | 1 | 0.9076 | 0.9263 | 179,053 | -1.45% |
| 2026-10-28 | 0.8805 | 0.95 | 0.88 | 0.9399 | 38,356 | +3.17% |
| 2026-10-27 | 0.8955 | 0.9298 | 0.8805 | 0.911 | 26,085 | +4.60% |
| 2026-10-26 | 0.92 | 0.9769 | 0.8651 | 0.8709 | 40,293 | -4.35% |
| 2026-10-23 | 0.8821 | 0.9801 | 0.87 | 0.9105 | 110,999 | +4.54% |
| 2026-10-22 | 0.871 | 0.9183 | 0.851 | 0.871 | 74,634 | +2.21% |
| 2026-10-21 | 0.8272 | 0.9199 | 0.8253 | 0.8522 | 85,356 | +3.26% |
| 2026-10-20 | 0.8355 | 0.8749 | 0.82 | 0.8253 | 74,671 | -2.99% |
| 2026-10-19 | 0.8525 | 0.882 | 0.85 | 0.8507 | 38,424 | -2.26% |
| 2026-10-16 | 0.8898 | 0.9349 | 0.8603 | 0.8704 | 54,285 | -2.11% |
| 2026-10-15 | 0.92 | 0.92 | 0.855 | 0.8892 | 82,809 | -2.55% |
| 2026-10-14 | 0.9349 | 0.935 | 0.8688 | 0.9125 | 175,370 | -2.08% |
| 2026-10-13 | 0.93 | 0.9617 | 0.9209 | 0.9319 | 102,202 | -2.41% |
| 2026-10-12 | 1.02 | 1.02 | 0.9432 | 0.9549 | 62,305 | -2.51% |
| 2026-10-09 | 0.9794 | 0.9898 | 0.9703 | 0.9795 | 62,687 | +0.15% |
| 2026-10-08 | 1.05 | 1.05 | 0.9309 | 0.978 | 277,213 | -4.12% |
| 2026-10-07 | 1.06 | 1.09 | 1.02 | 1.02 | 101,771 | -5.56% |
| 2026-10-06 | 1.1 | 1.12 | 1.02 | 1.08 | 647,338 | +2.86% |
| 2026-10-05 | 1.08 | 1.08 | 1 | 1.05 | 176,461 | -2.78% |
| 2026-10-02 | 1.05 | 1.11 | 1.04 | 1.08 | 119,327 | +0.00% |
| 2026-10-01 | 1.14 | 1.14 | 1.06 | 1.08 | 131,962 | -4.42% |
| 2026-09-30 | 1.15 | 1.17 | 1.11 | 1.13 | 376,888 | -0.88% |
| 2026-09-29 | 1.09 | 1.22 | 1.06 | 1.14 | 13,533,665 | +9.62% |
| 2026-09-28 | 1.12 | 1.12 | 1.03 | 1.04 | 158,652 | +0.00% |
| 2026-09-25 | 1.09 | 1.13 | 1.04 | 1.04 | 112,186 | -7.14% |
| 2026-09-24 | 1.06 | 1.14 | 1.04 | 1.12 | 305,668 | +7.69% |
| 2026-09-23 | 1.04 | 1.08 | 0.99 | 1.04 | 249,850 | +0.97% |
| 2026-09-22 | 1.11 | 1.13 | 1.02 | 1.03 | 307,047 | -9.65% |
| 2026-09-21 | 1.1 | 1.2 | 1.091 | 1.14 | 408,164 | +0.00% |
| 2026-09-18 | 1.34 | 1.35 | 1.06 | 1.14 | 2,184,457 | -14.93% |
| 2026-09-17 | 1.55 | 2.06 | 1.22 | 1.34 | 84,775,891 | +49.97% |
| 2026-09-16 | 0.96 | 0.9999 | 0.8801 | 0.8935 | 217,446 | -7.96% |
| 2026-09-15 | 1.06 | 1.062 | 0.96 | 0.9708 | 269,223 | -8.42% |
| 2026-09-14 | 1.2 | 1.2 | 1.05 | 1.06 | 274,622 | -7.83% |
| 2026-09-11 | 1.21 | 1.25 | 1.113 | 1.15 | 122,143 | -6.50% |
| 2026-09-10 | 1.23 | 1.3 | 1.2 | 1.23 | 235,946 | +3.36% |
| 2026-09-09 | 1.283 | 1.283 | 1.15 | 1.19 | 59,884 | -3.25% |
| 2026-09-08 | 1.22 | 1.26 | 1.195 | 1.23 | 137,951 | +0.82% |
| 2026-09-04 | 1.16 | 1.22 | 1.15 | 1.22 | 195,028 | +7.02% |
| 2026-09-03 | 1.16 | 1.18 | 1.13 | 1.14 | 65,445 | +0.00% |
| 2026-09-02 | 1.2 | 1.22 | 1.14 | 1.14 | 35,824 | -2.56% |
| 2026-09-01 | 1.16 | 1.23 | 1.1 | 1.17 | 62,238 | -0.85% |
| 2026-08-31 | 1.18 | 1.24 | 1.12 | 1.18 | 126,728 | +6.31% |
| 2026-08-28 | 1.106 | 1.11 | 1.083 | 1.11 | 25,552 | +3.74% |
| 2026-08-27 | 1.13 | 1.14 | 1.07 | 1.07 | 49,876 | -2.73% |
| 2026-08-26 | 1.176 | 1.176 | 1.1 | 1.1 | 64,802 | -4.35% |
| 2026-08-25 | 1.21 | 1.21 | 1.12 | 1.15 | 124,525 | +0.00% |
| 2026-08-24 | 1.22 | 1.22 | 1.14 | 1.15 | 64,867 | -0.86% |
| 2026-08-21 | 1.13 | 1.194 | 1.121 | 1.16 | 39,163 | +1.75% |
| 2026-08-20 | 1.25 | 1.29 | 1.11 | 1.14 | 267,677 | -9.52% |
| 2026-08-19 | 1.27 | 1.29 | 1.26 | 1.26 | 60,924 | -0.79% |
| 2026-08-18 | 1.282 | 1.3 | 1.26 | 1.27 | 48,567 | -3.05% |
| 2026-08-17 | 1.3 | 1.32 | 1.27 | 1.31 | 55,886 | +0.77% |
| 2026-08-14 | 1.312 | 1.33 | 1.26 | 1.3 | 61,640 | -0.76% |
| 2026-08-13 | 1.29 | 1.35 | 1.27 | 1.31 | 140,660 | +0.77% |
| 2026-08-12 | 1.397 | 1.4 | 1.29 | 1.3 | 480,296 | -7.14% |
| 2026-08-11 | 1.4 | 1.427 | 1.37 | 1.4 | 211,234 | +0.00% |
| 2026-08-10 | 1.43 | 1.51 | 1.37 | 1.4 | 512,283 | -2.10% |
| 2026-08-07 | 1.385 | 1.47 | 1.374 | 1.43 | 1,168,792 | +5.15% |
| 2026-08-06 | 1.43 | 1.43 | 1.34 | 1.36 | 141,113 | -5.56% |
| 2026-08-05 | 1.4 | 1.46 | 1.35 | 1.44 | 102,126 | +2.86% |
| 2026-08-04 | 1.41 | 1.48 | 1.38 | 1.4 | 169,535 | +1.45% |
| 2026-08-03 | 1.32 | 1.433 | 1.32 | 1.38 | 307,533 | -0.72% |
| 2026-07-31 | 1.51 | 1.51 | 1.33 | 1.39 | 318,346 | -6.71% |
| 2026-07-30 | 1.41 | 1.5 | 1.32 | 1.49 | 854,766 | -0.67% |
| 2026-07-29 | 1.5 | 1.57 | 1.39 | 1.5 | 9,144,550 | +7.91% |
| 2026-07-28 | 1.39 | 1.447 | 1.35 | 1.39 | 210,513 | -2.80% |
| 2026-07-27 | 1.39 | 1.51 | 1.34 | 1.43 | 1,585,734 | -2.05% |
| 2026-07-24 | 1.51 | 1.589 | 1.45 | 1.46 | 71,380 | -4.58% |
| 2026-07-23 | 1.44 | 1.64 | 1.44 | 1.53 | 338,337 | +6.25% |
| 2026-07-22 | 1.49 | 1.5 | 1.44 | 1.44 | 48,064 | -0.69% |
| 2026-07-21 | 1.52 | 1.52 | 1.44 | 1.45 | 25,858 | -3.97% |
| 2026-07-20 | 1.48 | 1.52 | 1.44 | 1.51 | 44,059 | +0.67% |
| 2026-07-17 | 1.47 | 1.52 | 1.47 | 1.5 | 105,254 | +1.35% |
| 2026-07-16 | 1.475 | 1.529 | 1.45 | 1.48 | 80,451 | +2.07% |
| 2026-07-15 | 1.486 | 1.53 | 1.4 | 1.45 | 68,890 | -2.03% |
| 2026-07-14 | 1.54 | 1.6 | 1.44 | 1.48 | 171,011 | -8.07% |
| 2026-07-13 | 1.46 | 1.65 | 1.46 | 1.61 | 373,646 | +7.33% |
| 2026-07-10 | 1.53 | 1.54 | 1.44 | 1.5 | 116,966 | -1.32% |
| 2026-07-09 | 1.55 | 1.55 | 1.45 | 1.52 | 129,974 | -0.65% |
| 2026-07-08 | 1.56 | 1.78 | 1.48 | 1.53 | 955,576 | -4.38% |
| 2026-07-07 | 1.54 | 1.72 | 1.46 | 1.6 | 453,956 | +8.11% |
| 2026-07-06 | 1.5 | 1.56 | 1.45 | 1.48 | 42,719 | -1.99% |
| 2026-07-02 | 1.47 | 1.549 | 1.45 | 1.51 | 62,740 | -1.95% |
| 2026-07-01 | 1.51 | 1.57 | 1.5 | 1.54 | 44,730 | -1.91% |
| 2026-06-30 | 1.58 | 1.65 | 1.56 | 1.57 | 52,341 | -3.09% |
| 2026-06-29 | 1.52 | 1.65 | 1.49 | 1.62 | 245,485 | +5.88% |
| 2026-06-26 | 1.51 | 1.6 | 1.48 | 1.53 | 111,933 | -0.65% |
| 2026-06-25 | 1.47 | 1.56 | 1.42 | 1.54 | 68,710 | +4.76% |
| 2026-06-24 | 1.35 | 1.53 | 1.33 | 1.47 | 429,273 | +7.30% |
| 2026-06-23 | 1.33 | 1.39 | 1.33 | 1.37 | 77,750 | +0.00% |
| 2026-06-22 | 1.38 | 1.39 | 1.33 | 1.37 | 84,013 | -0.72% |
| 2026-06-18 | 1.37 | 1.405 | 1.33 | 1.38 | 112,822 | -2.82% |
| 2026-06-17 | 1.49 | 1.49 | 1.4 | 1.42 | 136,897 | -4.05% |
| 2026-06-16 | 1.39 | 1.53 | 1.32 | 1.48 | 264,787 | +4.23% |
| 2026-06-15 | 1.54 | 1.57 | 1.42 | 1.42 | 246,663 | -9.55% |
| 2026-06-12 | 1.5 | 1.58 | 1.46 | 1.57 | 225,298 | +1.29% |
| 2026-06-11 | 1.63 | 1.71 | 1.5 | 1.55 | 973,929 | -4.32% |
| 2026-06-10 | 1.52 | 1.75 | 1.46 | 1.62 | 3,175,466 | +5.19% |
| 2026-06-09 | 1.58 | 1.59 | 1.45 | 1.54 | 348,584 | -7.78% |
| 2026-06-08 | 1.75 | 1.75 | 1.55 | 1.67 | 381,449 | -3.47% |
| 2026-06-05 | 1.87 | 2.02 | 1.67 | 1.73 | 743,499 | -2.26% |
| 2026-06-04 | 1.75 | 1.9 | 1.67 | 1.77 | 856,006 | +2.31% |
| 2026-06-03 | 1.6 | 1.87 | 1.53 | 1.73 | 7,043,305 | +16.11% |
| 2026-06-02 | 1.58 | 1.6 | 1.45 | 1.49 | 269,418 | -3.87% |
| 2026-06-01 | 1.43 | 1.68 | 1.37 | 1.55 | 923,079 | +13.14% |
| 2026-05-29 | 1.39 | 1.42 | 1.24 | 1.37 | 408,552 | -3.52% |
| 2026-05-28 | 1.09 | 1.49 | 1.079 | 1.42 | 2,974,260 | +35.24% |
| 2026-05-27 | 1.07 | 1.07 | 1.02 | 1.05 | 199,340 | -2.78% |
| 2026-05-26 | 1.17 | 1.25 | 1.07 | 1.08 | 350,033 | -8.47% |
| 2026-05-22 | 1.22 | 1.24 | 1.13 | 1.18 | 288,437 | -2.48% |
| 2026-05-21 | 1.26 | 1.27 | 1.17 | 1.21 | 203,334 | -3.97% |
| 2026-05-20 | 1.29 | 1.34 | 1.23 | 1.26 | 208,642 | -3.82% |
| 2026-05-19 | 1.33 | 1.368 | 1.25 | 1.31 | 160,586 | -3.68% |
| 2026-05-18 | 1.39 | 1.4 | 1.248 | 1.36 | 537,773 | +0.00% |
| 2026-05-15 | 1.2 | 1.41 | 1.18 | 1.36 | 1,336,101 | +18.26% |
| 2026-05-14 | 1.18 | 1.23 | 1.13 | 1.15 | 219,789 | -4.17% |
| 2026-05-13 | 1.29 | 1.29 | 1.19 | 1.2 | 247,122 | -6.98% |