-
5 DAY PERFORMANCE
-2.96% -
1 MONTH PERFORMANCE
-1.50% -
3 MONTH PERFORMANCE
+15.93% -
6 MONTH PERFORMANCE
+14.91% -
YEAR-TO-DATE PERFORMANCE
+10.08% -
1 YEAR PERFORMANCE
-45.87%
Turbo Energy, S.A. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.32 | $1.37 (3.79%) | $1.37 | $1.30 | 6,856 | $15.09 M |
| 09/27/2024 | $1.30 | $1.38 (6.15%) | $1.38 | $1.30 | 8,738 | $15.20 M |
| 09/26/2024 | $1.30 | $1.35 (3.85%) | $1.37 | $1.25 | 6,612 | $14.87 M |
| 09/25/2024 | $1.30 | $1.33 (2.31%) | $1.37 | $1.30 | 1,797 | $14.65 M |
| 09/24/2024 | $1.29 | $1.34 (3.88%) | $1.34 | $1.29 | 545 | $14.76 M |
| 09/23/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.29 | 1,917 | $14.65 M |
| 09/20/2024 | $1.35 | $1.36 (0.74%) | $1.36 | $1.30 | 2,529 | $14.98 M |
| 09/19/2024 | $1.39 | $1.35 (-2.88%) | $1.42 | $1.25 | 34,934 | $14.87 M |
| 09/18/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.27 | 1,985 | $14.65 M |
| 09/17/2024 | $1.28 | $1.34 (4.69%) | $1.40 | $1.28 | 2,837 | $14.76 M |
| 09/16/2024 | $1.27 | $1.35 (6.3%) | $1.35 | $1.27 | 1,300 | $14.87 M |
| 09/13/2024 | $1.29 | $1.33 (3.1%) | $1.46 | $1.27 | 5,542 | $14.65 M |
| 09/12/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.25 | 8,517 | $14.43 M |
| 09/11/2024 | $1.22 | $1.34 (9.84%) | $1.35 | $1.21 | 4,729 | $14.76 M |
| 09/10/2024 | $1.29 | $1.30 (0.78%) | $1.38 | $1.25 | 7,811 | $14.32 M |
| 09/09/2024 | $1.27 | $1.38 (8.66%) | $1.39 | $1.25 | 7,200 | $15.20 M |
| 09/06/2024 | $1.29 | $1.38 (6.98%) | $1.38 | $1.25 | 13,712 | $15.20 M |
| 09/05/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.26 | 12,922 | $14.76 M |
| 09/04/2024 | $1.32 | $1.37 (3.79%) | $1.37 | $1.30 | 1,639 | $15.09 M |
| 09/03/2024 | $1.28 | $1.31 (2.34%) | $1.38 | $1.27 | 10,325 | $14.43 M |
| 08/30/2024 | $1.58 | $1.33 (-15.82%) | $1.58 | $1.22 | 60,842 | $14.65 M |
| 08/29/2024 | $1.60 | $1.44 (-10%) | $1.60 | $1.30 | 44,125 | $15.86 M |
| 08/28/2024 | $1.66 | $1.64 (-1.2%) | $1.71 | $1.49 | 29,012 | $18.07 M |
| 08/27/2024 | $1.45 | $1.66 (14.48%) | $1.70 | $1.45 | 14,819 | $18.29 M |
| 08/26/2024 | $1.55 | $1.48 (-4.52%) | $1.62 | $1.41 | 7,044 | $16.31 M |
| 08/23/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.42 | 6,241 | $16.75 M |
| 08/22/2024 | $1.36 | $1.51 (11.03%) | $1.59 | $1.36 | 9,400 | $16.64 M |
| 08/21/2024 | $1.30 | $1.43 (10%) | $1.50 | $1.28 | 25,839 | $15.75 M |
| 08/20/2024 | $1.32 | $1.35 (2.27%) | $1.35 | $1.22 | 5,100 | $14.87 M |
| 08/19/2024 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 7,735 | $14.54 M |
| 08/16/2024 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.34 | 521 | $14.76 M |
| 08/15/2024 | $1.27 | $1.34 (5.51%) | $1.38 | $1.27 | 6,900 | $14.76 M |
| 08/14/2024 | $1.31 | $1.35 (3.05%) | $1.37 | $1.22 | 4,635 | $14.87 M |
| 08/13/2024 | $1.22 | $1.40 (14.75%) | $1.40 | $1.21 | 6,313 | $15.42 M |
| 08/12/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.21 | 11,142 | $14.87 M |
| 08/09/2024 | $1.22 | $1.29 (5.74%) | $1.30 | $1.22 | 3,800 | $14.21 M |
| 08/08/2024 | $1.28 | $1.30 (1.56%) | $1.33 | $1.20 | 9,917 | $14.32 M |
| 08/07/2024 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.26 | 1,824 | $14.98 M |
| 08/06/2024 | $1.33 | $1.39 (4.51%) | $1.60 | $1.23 | 53,100 | $15.31 M |
| 08/05/2024 | $1.17 | $1.33 (13.68%) | $1.35 | $1.17 | 13,503 | $14.65 M |
| 08/02/2024 | $1.18 | $1.35 (14.41%) | $1.40 | $1.18 | 27,822 | $14.87 M |
| 08/01/2024 | $1.18 | $1.30 (10.17%) | $1.49 | $1.16 | 223,248 | $14.32 M |
| 07/31/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 6,300 | $12.67 M |
| 07/30/2024 | $1.13 | $1.13 (0%) | $1.19 | $1.13 | 9,200 | $12.45 M |
| 07/29/2024 | $1.13 | $1.13 (0%) | $1.18 | $1.13 | 1,700 | $12.45 M |
| 07/26/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 25,000 | $12.56 M |
| 07/25/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 921 | $12.56 M |
| 07/24/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 6,100 | $12.45 M |
| 07/23/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 2,400 | $12.89 M |
| 07/22/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.17 | 720 | $13.00 M |
| 07/19/2024 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.18 | 2,370 | $13.44 M |
| 07/18/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.19 | 1,757 | $13.11 M |
| 07/17/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 2,071 | $13.55 M |
| 07/16/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 672 | $12.45 M |
| 07/15/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 14,122 | $12.45 M |
| 07/12/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 300 | $12.56 M |
| 07/11/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.13 | 5,705 | $12.56 M |
| 07/10/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 399 | $12.67 M |
| 07/09/2024 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 18,761 | $12.45 M |
| 07/08/2024 | $1.15 | $1.19 (3.48%) | $1.19 | $1.13 | 5,185 | $13.11 M |
| 07/05/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 4,696 | $12.45 M |
| 07/03/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 6,357 | $12.67 M |
| 07/02/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 3,935 | $12.45 M |
| 07/01/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.13 | 3,965 | $12.45 M |