Skip to main content

Turbo Energy, S.A. - American Depositary Shares (NQ: TURB )

1.130 -0.020 (-1.74%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.155 1.155 1.130 1.130 5,281 -0.02(-1.74%)
May 28, 2024 1.220 1.220 1.130 1.150 3,356 -0.04(-2.95%)
May 24, 2024 1.160 1.200 1.130 1.185 5,248 +0.06(+4.87%)
May 23, 2024 1.160 1.170 1.130 1.130 10,646 -0.01(-0.44%)
May 22, 2024 1.130 1.200 1.130 1.135 5,418 -0.05(-4.62%)
May 21, 2024 1.170 1.190 1.160 1.190 880 +0.05(+4.39%)
May 20, 2024 1.140 1.180 1.130 1.140 1,417 -0.05(-4.17%)
May 17, 2024 1.160 1.200 1.160 1.190 2,543 +0.01(+0.81%)
May 16, 2024 1.120 1.180 1.120 1.180 860 +0.03(+2.61%)
May 15, 2024 1.160 1.160 1.150 1.150 1,075 -0.02(-1.71%)
May 14, 2024 1.200 1.210 1.120 1.170 3,912 +0.00(+0.00%)
May 13, 2024 1.220 1.220 1.170 1.170 475 -0.04(-3.31%)
May 10, 2024 1.230 1.240 1.210 1.210 870 +0.03(+2.54%)
May 09, 2024 1.120 1.234 1.120 1.180 1,985 -0.03(-2.48%)
May 08, 2024 1.120 1.220 1.120 1.210 1,557 +0.09(+8.04%)
May 07, 2024 1.140 1.140 1.120 1.120 2,636 +0.00(+0.00%)
May 06, 2024 1.210 1.210 1.120 1.120 8,618 -0.08(-6.67%)
May 03, 2024 1.200 1.210 1.200 1.200 639 -0.01(-0.83%)
May 02, 2024 1.200 1.210 1.200 1.210 509 +0.00(+0.00%)
May 01, 2024 1.229 1.229 1.210 1.210 1,330 +0.01(+0.83%)
Apr 30, 2024 1.240 1.240 1.130 1.200 9,989 +0.03(+2.56%)
Apr 29, 2024 1.260 1.270 1.160 1.170 1,902 +0.02(+1.73%)
Apr 26, 2024 1.210 1.210 1.130 1.150 20,353 -0.05(-4.16%)
Apr 25, 2024 1.270 1.270 1.140 1.200 2,439 +0.05(+4.35%)
Apr 24, 2024 1.150 1.150 1.150 1.150 745 +0.00(+0.00%)
Apr 23, 2024 1.160 1.180 1.150 1.150 1,168 -0.03(-2.54%)
Apr 22, 2024 1.140 1.200 1.130 1.180 3,432 +0.04(+3.71%)
Apr 19, 2024 1.210 1.210 1.130 1.138 17,587 -0.05(-3.98%)
Apr 18, 2024 1.270 1.270 1.140 1.185 1,271 +0.04(+3.04%)
Apr 17, 2024 1.160 1.230 1.130 1.150 6,125 -0.00(-0.01%)
Apr 16, 2024 1.150 1.150 1.150 1.150 260 -0.03(-2.53%)
Apr 15, 2024 1.180 1.180 1.180 1.180 964 -0.01(-0.84%)
Apr 12, 2024 1.150 1.190 1.140 1.190 3,285 +0.05(+4.38%)
Apr 11, 2024 1.140 1.140 1.140 1.140 526 -0.01(-0.68%)
Apr 10, 2024 1.140 1.220 1.140 1.148 3,032 +0.01(+0.69%)
Apr 09, 2024 1.160 1.160 1.140 1.140 1,856 -0.04(-3.18%)
Apr 08, 2024 1.190 1.220 1.177 1.177 2,415 +0.01(+0.96%)
Apr 05, 2024 1.142 1.170 1.140 1.166 13,451 +0.03(+2.31%)
Apr 04, 2024 1.160 1.160 1.140 1.140 6,544 -0.02(-1.72%)
Apr 03, 2024 1.200 1.200 1.153 1.160 2,249 +0.02(+1.75%)
Apr 02, 2024 1.171 1.210 1.140 1.140 7,531 +0.00(+0.00%)
Apr 01, 2024 1.130 1.220 1.130 1.140 4,359 -0.01(-0.87%)
Mar 28, 2024 1.160 1.360 1.120 1.150 38,919 -0.01(-0.86%)
Mar 27, 2024 1.170 1.170 1.160 1.160 5,436 +0.00(+0.00%)
Mar 26, 2024 1.170 1.279 1.160 1.160 2,878 +0.00(+0.00%)
Mar 25, 2024 1.160 1.170 1.160 1.160 2,969 -0.05(-4.13%)
Mar 22, 2024 1.260 1.340 1.180 1.210 9,004 -0.01(-0.82%)
Mar 21, 2024 1.180 1.234 1.180 1.220 15,149 +0.02(+1.67%)
Mar 20, 2024 1.180 1.240 1.180 1.200 6,280 -0.01(-0.83%)
Mar 19, 2024 1.220 1.300 1.210 1.210 4,653 +0.00(+0.00%)
Mar 18, 2024 1.230 1.300 1.210 1.210 2,165 -0.04(-2.81%)
Mar 15, 2024 1.260 1.262 1.210 1.245 8,764 +0.07(+5.51%)
Mar 14, 2024 1.215 1.215 1.180 1.180 4,001 +0.02(+1.72%)
Mar 13, 2024 1.170 1.200 1.160 1.160 939 -0.05(-4.13%)
Mar 12, 2024 1.160 1.259 1.160 1.210 15,685 +0.01(+1.26%)
Mar 11, 2024 1.250 1.250 1.192 1.195 5,360 -0.06(-5.16%)
Mar 08, 2024 1.270 1.271 1.200 1.260 9,358 +0.02(+1.61%)
Mar 07, 2024 1.156 1.270 1.156 1.240 19,407 +0.09(+7.83%)
Mar 06, 2024 1.195 1.195 1.150 1.150 3,476 +0.02(+1.77%)
Mar 05, 2024 1.130 1.140 1.130 1.130 2,873 -0.01(-0.88%)
Mar 04, 2024 1.230 1.230 1.140 1.140 7,794 -0.09(-7.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.