Turbo Energy S.A. America... (TURB)

AI Score

Unlock

2.48

0.05 (2.06%)

At close: Apr 15, 2025, 3:45 PM

2.48

0.00%

After-hours: Apr 15, 2025, 04:00 PM EDT

Turbo Energy S.A. American Shares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	2.50	2.50	2.54	2.54	2.46	2.46	2.54	2.54	-1.55%	6,011
Apr 10, 2025	2.50	2.50	2.59	2.59	2.48	2.48	2.58	2.58	-0.77%	4,069
Apr 9, 2025	2.54	2.54	2.60	2.60	2.46	2.46	2.60	2.60	2.36%	9,628
Apr 8, 2025	2.31	2.31	2.57	2.57	2.31	2.31	2.54	2.54	3.67%	7,049
Apr 7, 2025	2.48	2.48	2.48	2.48	2.29	2.29	2.45	2.45	-1.21%	6,200
Apr 4, 2025	2.25	2.25	2.67	2.67	2.24	2.24	2.48	2.48	2.48%	8,826
Apr 3, 2025	2.33	2.33	2.71	2.71	2.32	2.32	2.42	2.42	2.98%	12,800
Apr 2, 2025	2.22	2.22	2.53	2.53	2.22	2.22	2.35	2.35	3.07%	20,026
Apr 1, 2025	2.26	2.26	2.28	2.28	2.25	2.25	2.28	2.28	0.88%	3,227
Mar 31, 2025	2.26	2.26	2.26	2.26	2.26	2.26	2.26	2.26	0.00%	1,188
Mar 28, 2025	2.24	2.24	2.27	2.27	2.21	2.21	2.26	2.26	-0.88%	5,505
Mar 27, 2025	2.24	2.24	2.28	2.28	2.22	2.22	2.28	2.28	0.00%	2,857
Mar 26, 2025	2.22	2.22	2.29	2.29	2.22	2.22	2.28	2.28	-0.44%	1,200
Mar 25, 2025	2.29	2.29	2.29	2.29	2.29	2.29	2.29	2.29	0.44%	4,032
Mar 24, 2025	2.22	2.22	2.29	2.29	2.22	2.22	2.28	2.28	-0.44%	1,314
Mar 21, 2025	2.20	2.20	2.31	2.31	2.19	2.19	2.29	2.29	-0.87%	11,976
Mar 20, 2025	2.31	2.31	2.31	2.31	2.31	2.31	2.31	2.31	0.43%	2,021
Mar 19, 2025	2.30	2.30	2.30	2.30	2.30	2.30	2.30	2.30	0.00%	0
Mar 18, 2025	2.22	2.22	2.31	2.31	2.21	2.21	2.30	2.30	-0.86%	1,104
Mar 17, 2025	2.15	2.15	2.32	2.32	2.15	2.15	2.32	2.32	1.31%	1,221
Mar 14, 2025	2.07	2.07	2.45	2.45	2.07	2.07	2.29	2.29	-4.98%	34,251
Mar 13, 2025	2.38	2.38	2.43	2.43	2.32	2.32	2.41	2.41	-1.63%	2,900
Mar 12, 2025	2.27	2.27	2.45	2.45	2.27	2.27	2.45	2.45	2.94%	1,937
Mar 11, 2025	2.45	2.45	2.45	2.45	2.29	2.29	2.38	2.38	0.85%	11,100
Mar 10, 2025	2.30	2.30	2.36	2.36	2.30	2.30	2.36	2.36	-0.84%	546
Mar 7, 2025	2.31	2.31	2.38	2.38	2.31	2.31	2.38	2.38	0.00%	3,400
Mar 6, 2025	2.26	2.26	2.40	2.40	2.26	2.26	2.38	2.38	-1.24%	3,148
Mar 5, 2025	2.40	2.40	2.41	2.41	2.32	2.32	2.41	2.41	2.99%	833
Mar 4, 2025	2.27	2.27	2.40	2.40	2.26	2.26	2.34	2.34	-2.90%	6,503
Mar 3, 2025	2.44	2.44	2.44	2.44	2.25	2.25	2.41	2.41	2.55%	14,900
Feb 28, 2025	2.39	2.39	2.42	2.42	2.33	2.33	2.35	2.35	-0.84%	7,795
Feb 27, 2025	2.39	2.39	2.47	2.47	2.30	2.30	2.37	2.37	-2.47%	10,138
Feb 26, 2025	2.49	2.49	2.55	2.55	2.33	2.33	2.43	2.43	2.10%	20,307
Feb 25, 2025	2.35	2.35	2.43	2.43	2.31	2.31	2.38	2.38	-2.06%	7,532
Feb 24, 2025	2.35	2.35	2.60	2.60	2.32	2.32	2.43	2.43	1.25%	6,600
Feb 21, 2025	2.49	2.49	2.50	2.50	2.35	2.35	2.40	2.40	-0.83%	6,500
Feb 20, 2025	2.45	2.45	2.49	2.49	2.38	2.38	2.42	2.42	0.83%	4,433
Feb 19, 2025	2.40	2.40	2.74	2.74	2.37	2.37	2.40	2.40	-0.83%	8,182
Feb 18, 2025	2.41	2.41	2.63	2.63	2.30	2.30	2.42	2.42	-2.02%	4,965
Feb 14, 2025	2.36	2.36	2.61	2.61	2.36	2.36	2.47	2.47	-1.20%	2,384
Feb 13, 2025	2.58	2.58	2.64	2.64	2.22	2.22	2.50	2.50	14.68%	17,278
Feb 12, 2025	2.19	2.19	2.46	2.46	2.17	2.17	2.18	2.18	-3.96%	2,687
Feb 11, 2025	2.42	2.42	2.49	2.49	2.19	2.19	2.27	2.27	-6.58%	18,400
Feb 10, 2025	2.20	2.20	2.43	2.43	2.20	2.20	2.43	2.43	2.97%	7,232
Feb 7, 2025	2.29	2.29	2.38	2.38	2.24	2.24	2.36	2.36	0.85%	2,528
Feb 6, 2025	2.19	2.19	2.37	2.37	2.19	2.19	2.34	2.34	-0.85%	4,436
Feb 5, 2025	2.49	2.49	2.49	2.49	2.30	2.30	2.36	2.36	2.16%	1,516
Feb 4, 2025	2.28	2.28	2.52	2.52	2.15	2.15	2.31	2.31	3.59%	4,818
Feb 3, 2025	2.26	2.26	2.45	2.45	2.14	2.14	2.23	2.23	0.45%	11,700
Jan 31, 2025	2.58	2.58	2.58	2.58	2.14	2.14	2.22	2.22	0.45%	7,709