5 DAY PERFORMANCE
-25.39%
1 MONTH PERFORMANCE
-64.08%
3 MONTH PERFORMANCE
-57.83%
6 MONTH PERFORMANCE
-57.08%
YEAR-TO-DATE PERFORMANCE
-55.10%
1 YEAR PERFORMANCE
-36.19%
Turbo Energy, S.A. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $3.91 | $3.94 (0.77%) | $4.05 | $3.89 | 73.21 K | $8.11 M |
| 10/08/2025 | $4.05 | $4.01 (-0.99%) | $4.25 | $3.90 | 216.61 K | $8.26 M |
| 10/07/2025 | $4.15 | $3.98 (-4.1%) | $4.15 | $3.85 | 70.20 K | $8.19 M |
| 10/06/2025 | $4.50 | $4.04 (-10.22%) | $4.50 | $4.00 | 139.33 K | $8.32 M |
| 10/03/2025 | $4.84 | $4.37 (-9.71%) | $4.84 | $4.37 | 115.04 K | $9.00 M |
| 10/02/2025 | $5.00 | $4.80 (-4%) | $5.10 | $4.80 | 120.20 K | $9.88 M |
| 10/01/2025 | $5.30 | $4.93 (-6.98%) | $5.46 | $4.93 | 90.54 K | $10.15 M |
| 09/30/2025 | $5.62 | $5.39 (-4.09%) | $5.67 | $5.37 | 196.44 K | $11.10 M |
| 09/29/2025 | $5.75 | $5.78 (0.52%) | $6.02 | $5.30 | 156.13 K | $11.90 M |
| 09/26/2025 | $6.20 | $5.76 (-7.1%) | $6.46 | $5.71 | 79.59 K | $11.86 M |
| 09/25/2025 | $6.20 | $6.21 (0.16%) | $7.42 | $5.94 | 328.70 K | $12.78 M |
| 09/24/2025 | $7.17 | $6.69 (-6.69%) | $7.25 | $6.50 | 145.42 K | $13.77 M |
| 09/23/2025 | $7.26 | $7.25 (-0.14%) | $7.83 | $7.00 | 407.34 K | $14.93 M |
| 09/22/2025 | $8.11 | $6.66 (-17.88%) | $8.20 | $6.57 | 404.40 K | $13.71 M |
| 09/19/2025 | $9.65 | $8.70 (-9.84%) | $9.85 | $8.50 | 506.35 K | $17.91 M |
| 09/18/2025 | $12.46 | $10.24 (-17.82%) | $13.47 | $10.24 | 2.64 M | $21.08 M |
| 09/17/2025 | $9.51 | $11.27 (18.51%) | $12.38 | $8.54 | 4.35 M | $23.20 M |
| 09/16/2025 | $6.23 | $12.40 (99.04%) | $20.45 | $5.62 | 141.89 M | $25.53 M |
| 09/15/2025 | $2.60 | $2.70 (3.85%) | $2.72 | $2.56 | 7.70 K | $5.56 M |
| 09/12/2025 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.57 | 8.09 K | $5.31 M |
| 09/11/2025 | $3.00 | $2.59 (-13.67%) | $3.00 | $2.49 | 22.23 K | $5.33 M |
| 09/10/2025 | $2.63 | $2.70 (2.66%) | $2.71 | $2.41 | 333.10 K | $5.56 M |
| 09/09/2025 | $2.71 | $2.52 (-7.01%) | $2.71 | $2.43 | 24.26 K | $5.19 M |
| 09/08/2025 | $2.38 | $2.67 (12.18%) | $2.72 | $2.37 | 20.08 K | $5.50 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.
