5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-5.08%
YEAR-TO-DATE PERFORMANCE
+3.70%
1 YEAR PERFORMANCE
+73.64%
Turbo Energy, S.A. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.23 | $2.26 (1.35%) | $2.29 | $2.23 | 1.52 K | $4.65 M |
| 08/07/2025 | $2.26 | $2.28 (0.88%) | $2.28 | $2.23 | 1.63 K | $4.69 M |
| 08/06/2025 | $2.23 | $2.26 (1.35%) | $2.29 | $2.23 | 3.00 K | $4.65 M |
| 08/05/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.22 | 5.20 K | $4.74 M |
| 08/04/2025 | $2.22 | $2.29 (3.15%) | $2.29 | $2.22 | 4.00 K | $4.71 M |
| 08/01/2025 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.23 | 3.24 K | $4.74 M |
| 07/31/2025 | $2.37 | $2.28 (-3.8%) | $2.37 | $2.24 | 1.41 K | $4.69 M |
| 07/30/2025 | $2.27 | $2.27 (0%) | $2.28 | $2.22 | 5.01 K | $4.67 M |
| 07/29/2025 | $2.27 | $2.27 (0%) | $2.28 | $2.22 | 3.62 K | $4.67 M |
| 07/28/2025 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.22 | 5.30 K | $4.65 M |
| 07/25/2025 | $2.29 | $2.27 (-0.87%) | $2.29 | $2.23 | 3.10 K | $4.67 M |
| 07/24/2025 | $2.25 | $2.26 (0.44%) | $2.28 | $2.23 | 3.00 K | $4.65 M |
| 07/23/2025 | $2.23 | $2.28 (2.24%) | $2.28 | $2.23 | 6.40 K | $4.69 M |
| 07/22/2025 | $2.23 | $2.27 (1.79%) | $2.28 | $2.22 | 2.73 K | $4.67 M |
| 07/21/2025 | $2.22 | $2.26 (1.8%) | $2.30 | $2.22 | 1.93 K | $4.65 M |
| 07/18/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 141 | $4.69 M |
| 07/17/2025 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 16 | $4.78 M |
| 07/16/2025 | $2.22 | $2.32 (4.5%) | $2.32 | $2.22 | 1.82 K | $4.78 M |
| 07/15/2025 | $2.22 | $2.23 (0.45%) | $2.25 | $2.21 | 4.91 K | $4.59 M |
| 07/14/2025 | $2.25 | $2.27 (0.89%) | $2.27 | $2.22 | 3.80 K | $4.67 M |
| 07/11/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 1.50 K | $4.69 M |
| 07/10/2025 | $2.29 | $2.29 (0%) | $2.29 | $2.22 | 1.11 K | $4.71 M |
| 07/09/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.23 | 821 | $4.74 M |
| 07/08/2025 | $2.30 | $2.34 (1.74%) | $2.34 | $2.27 | 1.63 K | $4.82 M |
| 07/07/2025 | $2.28 | $2.38 (4.39%) | $2.38 | $2.28 | 1.93 K | $4.90 M |
| 07/03/2025 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 56 | $4.90 M |
| 07/02/2025 | $2.38 | $2.38 (0%) | $2.38 | $2.22 | 2.70 K | $4.90 M |
| 07/01/2025 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.22 | 3.30 K | $4.78 M |
| 06/30/2025 | $2.23 | $2.34 (4.93%) | $2.38 | $2.22 | 5.35 K | $4.82 M |
| 06/27/2025 | $2.30 | $2.37 (3.04%) | $2.37 | $2.30 | 321 | $4.88 M |
| 06/26/2025 | $2.23 | $2.31 (3.59%) | $2.31 | $2.23 | 1.45 K | $4.76 M |
| 06/25/2025 | $2.22 | $2.34 (5.41%) | $2.34 | $2.22 | 3.38 K | $4.82 M |
| 06/24/2025 | $2.23 | $2.32 (4.04%) | $2.33 | $2.23 | 5.13 K | $4.78 M |
| 06/23/2025 | $2.25 | $2.33 (3.56%) | $2.35 | $2.18 | 27.13 K | $4.80 M |
| 06/20/2025 | $2.23 | $2.33 (4.48%) | $2.46 | $2.23 | 2.11 K | $4.80 M |
| 06/18/2025 | $2.28 | $2.30 (0.88%) | $2.38 | $2.23 | 6.72 K | $4.74 M |
| 06/17/2025 | $2.21 | $2.28 (3.17%) | $2.47 | $2.20 | 8.20 K | $4.69 M |
| 06/16/2025 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.23 | 4.30 K | $4.69 M |
| 06/13/2025 | $2.30 | $2.30 (0%) | $2.34 | $2.27 | 6.06 K | $4.74 M |
| 06/12/2025 | $2.25 | $2.35 (4.44%) | $2.39 | $2.24 | 6.11 K | $4.84 M |
| 06/11/2025 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 223 | $4.82 M |
| 06/10/2025 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 1.20 K | $4.82 M |
| 06/09/2025 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.24 | 3.10 K | $4.86 M |
| 06/06/2025 | $2.22 | $2.26 (1.8%) | $2.26 | $2.20 | 4.93 K | $4.65 M |
| 06/05/2025 | $2.30 | $2.28 (-0.87%) | $2.48 | $2.24 | 9.71 K | $4.69 M |
| 06/04/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.31 | 3.30 K | $4.90 M |
| 06/03/2025 | $2.30 | $2.38 (3.48%) | $2.47 | $2.29 | 2.04 K | $4.90 M |
| 06/02/2025 | $2.46 | $2.40 (-2.44%) | $2.54 | $2.31 | 22.20 K | $4.94 M |
| 05/30/2025 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 23 | $5.04 M |
| 05/29/2025 | $2.33 | $2.45 (5.15%) | $2.45 | $2.30 | 2.33 K | $5.04 M |
| 05/28/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.26 | 21.33 K | $4.90 M |
| 05/27/2025 | $2.25 | $2.36 (4.89%) | $2.43 | $2.25 | 2.90 K | $4.86 M |
| 05/23/2025 | $2.32 | $2.44 (5.17%) | $2.47 | $2.23 | 19.50 K | $5.02 M |
| 05/22/2025 | $2.62 | $2.50 (-4.58%) | $2.65 | $2.33 | 81.22 K | $5.15 M |
| 05/21/2025 | $2.59 | $2.64 (1.93%) | $2.65 | $2.58 | 4.53 K | $5.44 M |
| 05/20/2025 | $2.54 | $2.64 (3.94%) | $2.65 | $2.49 | 7.55 K | $5.44 M |
| 05/19/2025 | $2.55 | $2.61 (2.35%) | $2.65 | $2.51 | 26.09 K | $5.37 M |
| 05/16/2025 | $2.54 | $2.60 (2.36%) | $2.62 | $2.53 | 6.10 K | $5.35 M |
| 05/15/2025 | $2.50 | $2.56 (2.4%) | $2.65 | $2.44 | 12.50 K | $5.27 M |
| 05/14/2025 | $2.64 | $2.50 (-5.3%) | $2.64 | $2.47 | 19.74 K | $5.15 M |
| 05/13/2025 | $2.47 | $2.50 (1.21%) | $2.51 | $2.44 | 2.40 K | $5.15 M |
| 05/12/2025 | $2.31 | $2.50 (8.23%) | $2.61 | $2.30 | 28.83 K | $5.15 M |
| 05/09/2025 | $2.59 | $2.61 (0.77%) | $2.62 | $2.54 | 13.17 K | $5.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
