5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+39.88%
3 MONTH PERFORMANCE
+39.08%
6 MONTH PERFORMANCE
+112.28%
YEAR-TO-DATE PERFORMANCE
+12.04%
1 YEAR PERFORMANCE
+134.95%
Turbo Energy, S.A. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.28 | $2.42 (6.14%) | $2.44 | $2.26 | 24,730 | $5.33 M |
| 01/13/2025 | $2.58 | $2.33 (-9.69%) | $2.67 | $2.22 | 43,891 | $5.13 M |
| 01/10/2025 | $2.49 | $2.55 (2.41%) | $2.59 | $2.28 | 90,700 | $5.62 M |
| 01/08/2025 | $2.14 | $2.39 (11.68%) | $2.47 | $2.09 | 96,633 | $5.27 M |
| 01/07/2025 | $2.00 | $2.14 (7%) | $2.49 | $2.00 | 210,430 | $4.72 M |
| 01/06/2025 | $1.96 | $2.10 (7.14%) | $2.19 | $1.96 | 7,716 | $4.63 M |
| 01/03/2025 | $2.10 | $2.01 (-4.29%) | $2.10 | $1.94 | 18,124 | $4.43 M |
| 01/02/2025 | $2.30 | $2.15 (-6.52%) | $2.35 | $1.95 | 41,738 | $4.74 M |
| 12/31/2024 | $2.14 | $2.16 (0.93%) | $2.19 | $1.94 | 30,261 | $4.76 M |
| 12/30/2024 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.01 | 46,144 | $4.56 M |
| 12/27/2024 | $1.92 | $2.05 (6.77%) | $2.17 | $1.90 | 95,968 | $4.52 M |
| 12/26/2024 | $1.74 | $1.91 (9.77%) | $1.91 | $1.70 | 15,103 | $4.21 M |
| 12/24/2024 | $1.61 | $1.83 (13.66%) | $1.83 | $1.61 | 50,800 | $4.03 M |
| 12/23/2024 | $1.64 | $1.71 (4.27%) | $1.82 | $1.64 | 11,800 | $3.77 M |
| 12/20/2024 | $1.68 | $1.68 (0%) | $1.84 | $1.61 | 37,700 | $3.70 M |
| 12/19/2024 | $1.56 | $1.62 (3.85%) | $1.73 | $1.54 | 16,166 | $3.57 M |
| 12/18/2024 | $1.55 | $1.59 (2.58%) | $1.66 | $1.45 | 8,908 | $17.52 M |
| 12/17/2024 | $1.61 | $1.67 (3.73%) | $1.75 | $1.61 | 48,900 | $18.40 M |
| 12/16/2024 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.62 | 8,928 | $18.51 M |
| 12/13/2024 | $1.60 | $1.73 (8.12%) | $1.75 | $1.53 | 26,401 | $19.06 M |
| 12/12/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.54 | 4,436 | $17.63 M |
| 12/11/2024 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.56 | 12,100 | $17.96 M |
| 12/10/2024 | $1.66 | $1.67 (0.6%) | $1.76 | $1.58 | 34,900 | $18.40 M |
| 12/09/2024 | $1.53 | $1.59 (3.92%) | $1.67 | $1.53 | 15,500 | $17.52 M |
| 12/06/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.48 | 4,136 | $16.75 M |
| 12/05/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.44 | 2,817 | $16.53 M |
| 12/04/2024 | $1.44 | $1.50 (4.17%) | $1.60 | $1.44 | 4,540 | $16.53 M |
| 12/03/2024 | $1.49 | $1.53 (2.68%) | $1.53 | $1.46 | 8,400 | $16.86 M |
| 12/02/2024 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.46 | 11,200 | $16.97 M |
| 11/29/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 200 | $17.08 M |
| 11/27/2024 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.52 | 2,500 | $16.97 M |
| 11/26/2024 | $1.53 | $1.53 (0%) | $1.54 | $1.49 | 5,779 | $16.86 M |
| 11/25/2024 | $1.47 | $1.54 (4.76%) | $1.57 | $1.47 | 11,100 | $16.97 M |
| 11/22/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.49 | 10,300 | $16.75 M |
| 11/21/2024 | $1.47 | $1.50 (2.04%) | $1.57 | $1.46 | 6,748 | $16.53 M |
| 11/20/2024 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.43 | 15,624 | $16.42 M |
| 11/19/2024 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.35 | 110,511 | $15.53 M |
| 11/18/2024 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.42 | 12,957 | $15.86 M |
| 11/15/2024 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.44 | 10,567 | $16.09 M |
| 11/14/2024 | $1.46 | $1.47 (0.68%) | $1.48 | $1.44 | 5,500 | $16.20 M |
| 11/13/2024 | $1.49 | $1.43 (-4.03%) | $1.62 | $1.40 | 9,833 | $15.75 M |
| 11/12/2024 | $1.43 | $1.49 (4.2%) | $1.59 | $1.38 | 58,709 | $16.42 M |
| 11/11/2024 | $1.44 | $1.48 (2.78%) | $1.60 | $1.37 | 12,140 | $16.31 M |
| 11/08/2024 | $1.41 | $1.45 (2.84%) | $1.56 | $1.40 | 8,484 | $15.97 M |
| 11/07/2024 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.38 | 31,905 | $15.53 M |
| 11/06/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.44 | 25,819 | $16.09 M |
| 11/05/2024 | $1.47 | $1.49 (1.36%) | $1.59 | $1.47 | 12,026 | $16.42 M |
| 11/04/2024 | $1.47 | $1.56 (6.12%) | $1.56 | $1.43 | 6,805 | $17.19 M |
| 11/01/2024 | $1.40 | $1.54 (10%) | $1.59 | $1.40 | 20,237 | $16.97 M |
| 10/31/2024 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.46 | 19,435 | $16.86 M |
| 10/30/2024 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.36 | 74,835 | $17.19 M |
| 10/29/2024 | $1.63 | $1.64 (0.61%) | $1.66 | $1.55 | 26,700 | $18.07 M |
| 10/28/2024 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.57 | 25,800 | $17.85 M |
| 10/25/2024 | $1.64 | $1.65 (0.61%) | $1.68 | $1.56 | 24,600 | $18.18 M |
| 10/24/2024 | $1.55 | $1.62 (4.52%) | $1.65 | $1.53 | 45,015 | $17.85 M |
| 10/23/2024 | $1.79 | $1.68 (-6.15%) | $1.79 | $1.56 | 28,800 | $18.51 M |
| 10/22/2024 | $1.56 | $1.67 (7.05%) | $1.78 | $1.56 | 116,924 | $18.40 M |
| 10/21/2024 | $1.55 | $1.63 (5.16%) | $1.72 | $1.52 | 100,301 | $17.96 M |
| 10/18/2024 | $1.36 | $1.61 (18.38%) | $1.61 | $1.36 | 143,824 | $17.74 M |
| 10/17/2024 | $1.50 | $1.43 (-4.67%) | $1.61 | $1.25 | 181,793 | $15.75 M |
| 10/16/2024 | $1.50 | $1.55 (3.33%) | $1.57 | $1.39 | 143,030 | $17.08 M |
| 10/15/2024 | $1.72 | $1.54 (-10.47%) | $1.77 | $1.48 | 221,617 | $16.97 M |
| 10/14/2024 | $2.01 | $1.74 (-13.43%) | $2.15 | $1.62 | 440,001 | $19.17 M |