5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-71.94%
6 MONTH PERFORMANCE
-51.97%
YEAR-TO-DATE PERFORMANCE
+19.27%
1 YEAR PERFORMANCE
-56.86%
Turbo Energy, S.A. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.07 | 29.19 K | $2.26 M |
| 01/08/2026 | $1.06 | $1.12 (5.66%) | $1.16 | $1.06 | 55.85 K | $2.31 M |
| 01/07/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.04 | 42.33 K | $2.16 M |
| 01/06/2026 | $1.11 | $1.04 (-6.31%) | $1.15 | $1.04 | 60.92 K | $2.14 M |
| 01/05/2026 | $1.03 | $1.17 (13.59%) | $1.20 | $1.02 | 102.03 K | $2.41 M |
| 01/02/2026 | $0.97 | $1.00 (2.93%) | $1.02 | $0.94 | 61.68 K | $2.06 M |
| 12/31/2025 | $0.89 | $0.92 (3.63%) | $1.07 | $0.86 | 149.82 K | $1.90 M |
| 12/30/2025 | $0.92 | $0.88 (-4.35%) | $0.92 | $0.87 | 76.40 K | $1.81 M |
| 12/29/2025 | $0.97 | $0.91 (-5.82%) | $0.97 | $0.91 | 114.94 K | $1.88 M |
| 12/26/2025 | $0.99 | $0.97 (-1.9%) | $1.00 | $0.91 | 84.28 K | $2.00 M |
| 12/24/2025 | $1.05 | $0.98 (-6.67%) | $1.05 | $0.98 | 19.70 K | $2.02 M |
| 12/23/2025 | $1.00 | $1.03 (3%) | $1.04 | $0.94 | 239.53 K | $2.12 M |
| 12/22/2025 | $0.97 | $1.01 (4.12%) | $1.11 | $0.91 | 148.60 K | $2.08 M |
| 12/19/2025 | $0.90 | $0.91 (1.11%) | $0.97 | $0.86 | 68.40 K | $1.87 M |
| 12/18/2025 | $0.88 | $0.86 (-3.08%) | $0.88 | $0.85 | 38.32 K | $1.76 M |
| 12/17/2025 | $0.87 | $0.85 (-2.07%) | $0.89 | $0.85 | 72.03 K | $1.75 M |
| 12/16/2025 | $0.89 | $0.89 (0.5%) | $0.89 | $0.86 | 62.62 K | $1.84 M |
| 12/15/2025 | $0.99 | $0.88 (-11.11%) | $1.01 | $0.85 | 151.43 K | $1.81 M |
| 12/12/2025 | $1.12 | $1.00 (-10.72%) | $1.16 | $0.99 | 104.62 K | $2.06 M |
| 12/11/2025 | $1.11 | $1.12 (0.9%) | $1.14 | $1.06 | 80.09 K | $2.31 M |
| 12/10/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $0.98 | 218.82 K | $2.29 M |
| 12/09/2025 | $1.00 | $1.03 (3%) | $1.05 | $0.98 | 119.04 K | $2.12 M |
| 12/08/2025 | $0.97 | $0.97 (0%) | $1.03 | $0.97 | 133.48 K | $2.00 M |
| 12/05/2025 | $0.96 | $0.97 (1.16%) | $1.00 | $0.96 | 209.03 K | $2.00 M |
| 12/04/2025 | $1.00 | $0.97 (-3.25%) | $1.02 | $0.96 | 170.91 K | $1.99 M |
| 12/03/2025 | $1.12 | $1.01 (-9.82%) | $1.18 | $0.97 | 237.43 K | $2.08 M |
| 12/02/2025 | $1.27 | $1.11 (-12.6%) | $1.29 | $1.04 | 465.91 K | $2.29 M |
| 12/01/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.27 | 118.16 K | $2.68 M |
| 11/28/2025 | $1.41 | $1.31 (-7.09%) | $1.42 | $1.29 | 173.90 K | $2.70 M |
| 11/26/2025 | $1.39 | $1.44 (3.6%) | $1.48 | $1.37 | 79.52 K | $2.96 M |
| 11/25/2025 | $1.43 | $1.39 (-2.8%) | $1.48 | $1.36 | 197.40 K | $2.86 M |
| 11/24/2025 | $1.31 | $1.36 (3.82%) | $1.42 | $1.30 | 119.66 K | $2.80 M |
| 11/21/2025 | $1.35 | $1.28 (-5.19%) | $1.38 | $1.26 | 94.90 K | $2.64 M |
| 11/20/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 102.61 K | $2.68 M |
| 11/19/2025 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.38 | 54.43 K | $2.84 M |
| 11/18/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.38 | 167.70 K | $2.96 M |
| 11/17/2025 | $1.47 | $1.41 (-4.08%) | $1.52 | $1.37 | 143.00 K | $2.90 M |
| 11/14/2025 | $1.60 | $1.41 (-11.88%) | $1.60 | $1.41 | 174.50 K | $2.90 M |
| 11/13/2025 | $1.74 | $1.55 (-10.92%) | $1.80 | $1.51 | 549.34 K | $3.19 M |
| 11/12/2025 | $2.27 | $2.03 (-10.57%) | $2.34 | $2.03 | 538.03 K | $4.18 M |
| 11/11/2025 | $2.67 | $2.18 (-18.35%) | $2.76 | $2.12 | 32.78 M | $4.49 M |
| 11/10/2025 | $2.62 | $2.49 (-4.96%) | $2.68 | $2.45 | 50.14 K | $5.13 M |
| 11/07/2025 | $2.58 | $2.56 (-0.78%) | $2.67 | $2.50 | 20.00 K | $5.27 M |
| 11/06/2025 | $3.12 | $2.70 (-13.46%) | $3.14 | $2.54 | 102.58 K | $5.56 M |
| 11/05/2025 | $3.16 | $3.09 (-2.22%) | $3.16 | $3.01 | 31.02 K | $6.36 M |
| 11/04/2025 | $3.00 | $3.11 (3.67%) | $3.40 | $3.00 | 68.85 K | $6.40 M |
| 11/03/2025 | $3.28 | $3.09 (-5.79%) | $3.28 | $3.02 | 24.86 K | $6.36 M |
| 10/31/2025 | $3.21 | $3.22 (0.31%) | $3.37 | $3.18 | 38.37 K | $6.63 M |
| 10/30/2025 | $3.36 | $3.33 (-0.89%) | $3.42 | $3.13 | 72.43 K | $6.86 M |
| 10/29/2025 | $3.42 | $3.44 (0.58%) | $3.60 | $3.42 | 43.80 K | $7.08 M |
| 10/28/2025 | $3.43 | $3.50 (2.04%) | $3.61 | $3.42 | 38.80 K | $7.21 M |
| 10/27/2025 | $3.65 | $3.54 (-3.01%) | $3.65 | $3.43 | 20.92 K | $7.29 M |
| 10/24/2025 | $3.60 | $3.56 (-1.11%) | $3.66 | $3.52 | 17.41 K | $7.33 M |
| 10/23/2025 | $3.90 | $3.59 (-7.95%) | $3.90 | $3.51 | 43.72 K | $7.39 M |
| 10/22/2025 | $4.15 | $3.66 (-11.81%) | $4.15 | $3.31 | 175.13 K | $7.54 M |
| 10/21/2025 | $4.18 | $4.06 (-2.87%) | $4.49 | $4.01 | 88.72 K | $8.36 M |
| 10/20/2025 | $3.89 | $4.12 (5.91%) | $4.24 | $3.83 | 118.00 K | $8.48 M |
| 10/17/2025 | $3.80 | $3.80 (0%) | $3.93 | $3.65 | 57.50 K | $7.82 M |
| 10/16/2025 | $3.90 | $3.82 (-2.05%) | $4.05 | $3.74 | 57.62 K | $7.86 M |
| 10/15/2025 | $3.95 | $3.90 (-1.27%) | $3.98 | $3.51 | 184.30 K | $8.03 M |
| 10/14/2025 | $4.04 | $3.88 (-3.96%) | $4.04 | $3.86 | 361.20 K | $7.99 M |
| 10/13/2025 | $3.90 | $3.96 (1.54%) | $4.00 | $3.81 | 155.32 K | $8.15 M |
| 10/10/2025 | $3.96 | $3.92 (-1.01%) | $4.70 | $3.80 | 462.50 K | $8.07 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.
