5 DAY PERFORMANCE
-11.76%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
+31.25%
6 MONTH PERFORMANCE
+60.31%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+73.55%
Turbo Energy, S.A. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.27 | $2.45 (7.93%) | $2.45 | $2.27 | 1,935 | $5.25 M |
| 03/11/2025 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.29 | 11,100 | $5.24 M |
| 03/10/2025 | $2.30 | $2.36 (2.61%) | $2.36 | $2.30 | 546 | $5.20 M |
| 03/07/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.31 | 3,400 | $5.24 M |
| 03/06/2025 | $2.26 | $2.38 (5.31%) | $2.40 | $2.26 | 3,148 | $5.24 M |
| 03/05/2025 | $2.40 | $2.41 (0.42%) | $2.41 | $2.32 | 833 | $5.31 M |
| 03/04/2025 | $2.27 | $2.34 (3.08%) | $2.40 | $2.26 | 6,503 | $5.16 M |
| 03/03/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.25 | 14,900 | $5.31 M |
| 02/28/2025 | $2.39 | $2.35 (-1.67%) | $2.42 | $2.33 | 7,795 | $5.18 M |
| 02/27/2025 | $2.39 | $2.37 (-0.84%) | $2.47 | $2.30 | 10,138 | $5.22 M |
| 02/26/2025 | $2.49 | $2.43 (-2.41%) | $2.55 | $2.33 | 20,307 | $5.35 M |
| 02/25/2025 | $2.35 | $2.38 (1.28%) | $2.43 | $2.31 | 7,532 | $5.24 M |
| 02/24/2025 | $2.35 | $2.43 (3.4%) | $2.60 | $2.32 | 6,600 | $5.35 M |
| 02/21/2025 | $2.49 | $2.40 (-3.61%) | $2.50 | $2.35 | 6,500 | $5.29 M |
| 02/20/2025 | $2.45 | $2.42 (-1.22%) | $2.49 | $2.38 | 4,433 | $5.33 M |
| 02/19/2025 | $2.40 | $2.40 (0%) | $2.74 | $2.37 | 8,182 | $5.29 M |
| 02/18/2025 | $2.41 | $2.42 (0.41%) | $2.63 | $2.30 | 4,965 | $5.33 M |
| 02/14/2025 | $2.36 | $2.47 (4.66%) | $2.61 | $2.36 | 2,384 | $5.44 M |
| 02/13/2025 | $2.58 | $2.50 (-3.1%) | $2.64 | $2.22 | 17,278 | $5.51 M |
| 02/12/2025 | $2.19 | $2.18 (-0.46%) | $2.46 | $2.17 | 2,687 | $4.80 M |
| 02/11/2025 | $2.42 | $2.27 (-6.2%) | $2.49 | $2.19 | 18,400 | $5.00 M |
| 02/10/2025 | $2.20 | $2.43 (10.45%) | $2.43 | $2.20 | 7,232 | $5.35 M |
| 02/07/2025 | $2.29 | $2.36 (3.06%) | $2.38 | $2.24 | 2,528 | $5.20 M |
| 02/06/2025 | $2.19 | $2.34 (6.85%) | $2.37 | $2.19 | 4,436 | $5.16 M |
| 02/05/2025 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.30 | 1,516 | $5.20 M |
| 02/04/2025 | $2.28 | $2.31 (1.32%) | $2.52 | $2.15 | 4,818 | $5.09 M |
| 02/03/2025 | $2.26 | $2.23 (-1.33%) | $2.45 | $2.14 | 11,700 | $4.91 M |
| 01/31/2025 | $2.58 | $2.22 (-13.95%) | $2.58 | $2.14 | 7,709 | $4.89 M |
| 01/30/2025 | $2.21 | $2.21 (0%) | $2.40 | $2.14 | 14,802 | $4.87 M |
| 01/29/2025 | $2.58 | $2.40 (-6.98%) | $2.58 | $2.30 | 1,531 | $5.29 M |
| 01/28/2025 | $2.30 | $2.24 (-2.61%) | $2.45 | $2.10 | 8,079 | $4.94 M |
| 01/27/2025 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.13 | 23,627 | $4.91 M |
| 01/24/2025 | $2.66 | $2.34 (-12.03%) | $2.73 | $2.00 | 89,522 | $5.16 M |
| 01/23/2025 | $2.52 | $2.67 (5.95%) | $2.75 | $2.47 | 88,092 | $5.88 M |
| 01/22/2025 | $2.60 | $2.60 (0%) | $2.66 | $2.43 | 14,387 | $5.73 M |
| 01/21/2025 | $2.55 | $2.63 (3.14%) | $2.66 | $2.47 | 28,700 | $5.80 M |
| 01/17/2025 | $2.51 | $2.53 (0.8%) | $2.54 | $2.36 | 23,800 | $5.57 M |
| 01/16/2025 | $2.51 | $2.51 (0%) | $2.53 | $2.40 | 19,621 | $5.53 M |
| 01/15/2025 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.29 | 18,200 | $5.42 M |
| 01/14/2025 | $2.28 | $2.42 (6.14%) | $2.44 | $2.26 | 24,984 | $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 |
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.
