Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.540 +0.020 (+1.32%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 1.470 1.570 1.470 1.540 11,087 +0.02(+1.32%)
Nov 22, 2024 1.540 1.540 1.490 1.520 10,253 +0.02(+1.33%)
Nov 21, 2024 1.470 1.571 1.460 1.500 6,343 +0.01(+0.67%)
Nov 20, 2024 1.557 1.557 1.430 1.490 15,624 +0.08(+5.67%)
Nov 19, 2024 1.470 1.470 1.350 1.410 110,511 -0.03(-2.08%)
Nov 18, 2024 1.480 1.480 1.420 1.440 12,859 -0.02(-1.21%)
Nov 15, 2024 1.550 1.550 1.440 1.458 10,567 -0.02(-1.03%)
Nov 14, 2024 1.460 1.480 1.440 1.473 5,456 +0.04(+2.99%)
Nov 13, 2024 1.490 1.623 1.400 1.430 9,833 -0.06(-4.12%)
Nov 12, 2024 1.430 1.590 1.380 1.491 58,676 +0.02(+1.02%)
Nov 11, 2024 1.440 1.600 1.373 1.476 12,140 +0.02(+1.66%)
Nov 08, 2024 1.410 1.560 1.400 1.452 8,484 +0.04(+2.99%)
Nov 07, 2024 1.470 1.480 1.385 1.410 31,905 -0.05(-3.42%)
Nov 06, 2024 1.500 1.500 1.440 1.460 25,819 -0.03(-2.22%)
Nov 05, 2024 1.470 1.587 1.470 1.493 12,026 -0.07(-4.28%)
Nov 04, 2024 1.470 1.560 1.429 1.560 5,905 +0.02(+1.48%)
Nov 01, 2024 1.401 1.590 1.401 1.537 20,237 +0.00(+0.22%)
Oct 31, 2024 1.560 1.580 1.460 1.534 19,435 -0.03(-1.85%)
Oct 30, 2024 1.590 1.618 1.362 1.563 74,835 -0.08(-4.67%)
Oct 29, 2024 1.630 1.655 1.550 1.639 26,660 +0.02(+1.19%)
Oct 28, 2024 1.650 1.670 1.570 1.620 25,787 -0.03(-1.82%)
Oct 25, 2024 1.640 1.677 1.560 1.650 24,573 +0.03(+2.15%)
Oct 24, 2024 1.550 1.650 1.530 1.615 45,015 -0.06(-3.86%)
Oct 23, 2024 1.790 1.790 1.560 1.680 28,758 +0.01(+0.60%)
Oct 22, 2024 1.560 1.780 1.560 1.670 116,875 +0.04(+2.45%)
Oct 21, 2024 1.550 1.720 1.520 1.630 100,214 +0.02(+1.24%)
Oct 18, 2024 1.360 1.610 1.360 1.610 143,824 +0.18(+12.94%)
Oct 17, 2024 1.500 1.611 1.250 1.425 181,583 -0.12(-8.03%)
Oct 16, 2024 1.500 1.570 1.390 1.550 142,780 +0.01(+0.66%)
Oct 15, 2024 1.720 1.765 1.480 1.540 220,188 -0.20(-11.50%)
Oct 14, 2024 2.010 2.150 1.620 1.740 435,651 -0.42(-19.44%)
Oct 11, 2024 4.030 4.150 1.820 2.160 3,198,593 -0.87(-28.71%)
Oct 10, 2024 2.410 3.350 2.130 3.030 3,293,077 +0.50(+19.76%)
Oct 09, 2024 2.810 2.810 1.930 2.530 2,113,701 -0.21(-7.66%)
Oct 08, 2024 1.630 2.800 1.557 2.740 7,461,797 +1.20(+77.92%)
Oct 07, 2024 1.330 1.670 1.330 1.540 118,396 +0.16(+11.59%)
Oct 04, 2024 1.380 1.380 1.320 1.380 34,133 +0.02(+1.63%)
Oct 03, 2024 1.350 1.380 1.310 1.358 5,871 -0.01(-0.59%)
Oct 02, 2024 1.360 1.380 1.310 1.366 49,618 -0.01(-1.01%)
Oct 01, 2024 1.380 1.380 1.380 1.380 437 +0.03(+2.06%)
Sep 30, 2024 1.320 1.370 1.300 1.352 6,757 -0.03(-2.02%)
Sep 27, 2024 1.300 1.380 1.298 1.380 8,738 +0.03(+2.55%)
Sep 26, 2024 1.300 1.370 1.250 1.346 6,612 +0.02(+1.17%)
Sep 25, 2024 1.300 1.370 1.300 1.330 1,697 -0.01(-1.03%)
Sep 24, 2024 1.290 1.344 1.290 1.344 545 +0.01(+1.05%)
Sep 23, 2024 1.350 1.350 1.290 1.330 1,917 -0.03(-1.93%)
Sep 20, 2024 1.350 1.356 1.300 1.356 2,529 +0.00(+0.35%)
Sep 19, 2024 1.385 1.420 1.251 1.351 34,934 +0.02(+1.62%)
Sep 18, 2024 1.330 1.330 1.270 1.330 1,985 -0.01(-0.74%)
Sep 17, 2024 1.283 1.400 1.280 1.340 2,837 -0.01(-0.75%)
Sep 16, 2024 1.270 1.350 1.270 1.350 1,294 +0.02(+1.21%)
Sep 13, 2024 1.290 1.460 1.270 1.334 5,542 +0.03(+2.21%)
Sep 12, 2024 1.360 1.360 1.250 1.305 8,420 -0.03(-2.60%)
Sep 11, 2024 1.220 1.347 1.210 1.340 4,729 +0.04(+3.07%)
Sep 10, 2024 1.290 1.380 1.250 1.300 7,811 -0.08(-5.79%)
Sep 09, 2024 1.270 1.390 1.250 1.380 7,191 -0.00(-0.01%)
Sep 06, 2024 1.290 1.380 1.250 1.380 13,627 +0.04(+2.99%)
Sep 05, 2024 1.340 1.340 1.260 1.340 12,922 -0.03(-2.19%)
Sep 04, 2024 1.320 1.370 1.300 1.370 1,639 +0.06(+4.58%)
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.