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 )

1.190 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024 1.210 1.255 1.200 1.230 2,461 +0.03(+2.50%)
Feb 29, 2024 1.250 1.300 1.200 1.200 3,686 +0.01(+0.84%)
Feb 28, 2024 1.200 1.250 1.190 1.190 4,906 -0.07(-5.56%)
Feb 27, 2024 1.280 1.340 1.260 1.260 18,758 -0.02(-1.56%)
Feb 26, 2024 1.200 1.340 1.190 1.280 19,246 +0.09(+7.56%)
Feb 23, 2024 1.180 1.260 1.180 1.190 18,779 +0.03(+2.59%)
Feb 22, 2024 1.130 1.234 1.130 1.160 11,250 +0.03(+2.65%)
Feb 21, 2024 1.150 1.165 1.120 1.130 14,958 -0.04(-3.42%)
Feb 20, 2024 1.080 1.250 1.080 1.170 23,920 +0.11(+10.38%)
Feb 16, 2024 1.180 1.180 1.060 1.060 29,449 -0.11(-9.40%)
Feb 15, 2024 1.130 1.240 1.010 1.170 88,296 +0.04(+3.54%)
Feb 14, 2024 1.270 1.850 1.050 1.130 746,440 -0.18(-13.41%)
Feb 13, 2024 1.250 1.356 1.200 1.305 35,146 +0.03(+2.76%)
Feb 12, 2024 0.9500 1.480 0.9544 1.270 158,199 +0.32(+33.08%)
Feb 08, 2024 0.9543 78 +0.02(+2.20%)
Feb 07, 2024 1.050 1.050 0.9180 0.9338 11,740 -0.08(-7.55%)
Feb 06, 2024 1.000 1.040 0.9200 1.010 11,861 -0.01(-0.97%)
Feb 05, 2024 0.9900 1.160 0.9500 1.020 20,343 +0.03(+3.03%)
Feb 02, 2024 0.9900 0.9900 0.9700 0.9900 2,063 +0.05(+5.32%)
Feb 01, 2024 1.000 1.000 0.9400 0.9400 734 +0.01(+0.59%)
Jan 31, 2024 0.8700 0.9999 0.8700 0.9345 2,113 -0.07(-7.01%)
Jan 30, 2024 1.000 1.010 0.8786 1.005 3,421 +0.00(+0.50%)
Jan 29, 2024 0.9300 1.010 0.8749 1.000 16,061 +0.08(+8.70%)
Jan 26, 2024 0.9300 0.9300 0.8700 0.9200 2,753 +0.04(+4.74%)
Jan 25, 2024 0.8701 0.9500 0.8550 0.8784 19,042 +0.01(+0.97%)
Jan 24, 2024 0.9400 0.9400 0.8700 0.8700 847 -0.03(-3.23%)
Jan 23, 2024 0.9001 0.9010 0.8600 0.8990 6,038 -0.00(-0.11%)
Jan 22, 2024 0.8993 0.9001 0.8993 0.9000 1,143 +0.00(+0.00%)
Jan 19, 2024 0.8800 0.9000 0.8610 0.9000 7,745 +0.02(+2.26%)
Jan 18, 2024 0.9400 0.9400 0.8700 0.8801 12,663 -0.07(-7.36%)
Jan 17, 2024 1.000 1.090 0.9500 0.9500 5,559 -0.03(-3.07%)
Jan 16, 2024 1.030 1.050 0.9800 0.9801 9,900 -0.05(-4.84%)
Jan 12, 2024 1.100 1.280 1.010 1.030 17,206 -0.07(-6.36%)
Jan 11, 2024 1.190 1.190 1.020 1.100 36,749 +0.04(+3.77%)
Jan 10, 2024 1.200 1.250 1.031 1.060 9,595 -0.13(-10.92%)
Jan 09, 2024 1.130 1.190 1.130 1.190 11,716 +0.04(+3.48%)
Jan 08, 2024 1.130 1.196 1.060 1.150 16,616 +0.05(+4.55%)
Jan 05, 2024 1.070 1.320 1.030 1.100 38,119 +0.07(+6.80%)
Jan 04, 2024 1.110 1.110 1.030 1.030 23,493 -0.08(-7.21%)
Jan 03, 2024 1.120 1.160 1.040 1.110 26,551 -0.06(-5.13%)
Jan 02, 2024 1.150 1.250 1.000 1.170 66,886 -0.02(-1.68%)
Dec 29, 2023 1.220 1.250 1.120 1.190 64,568 -0.08(-6.09%)
Dec 28, 2023 1.270 1.350 1.200 1.267 77,851 +0.09(+7.39%)
Dec 27, 2023 1.190 1.240 1.040 1.180 106,374 -0.05(-3.90%)
Dec 26, 2023 1.640 1.660 1.030 1.228 274,720 -0.39(-24.20%)
Dec 22, 2023 1.630 1.690 1.500 1.620 21,946 -0.07(-4.14%)
Dec 21, 2023 1.700 1.770 1.660 1.690 5,738 +0.08(+4.97%)
Dec 20, 2023 1.650 1.720 1.610 1.610 8,053 -0.04(-2.42%)
Dec 19, 2023 1.740 1.740 1.500 1.650 26,628 -0.02(-1.20%)
Dec 18, 2023 1.720 1.740 1.660 1.670 4,534 -0.02(-1.18%)
Dec 15, 2023 1.550 1.769 1.550 1.690 21,356 +0.08(+4.97%)
Dec 14, 2023 1.850 1.850 1.550 1.610 27,758 -0.12(-6.94%)
Dec 13, 2023 1.810 1.900 1.660 1.730 67,891 -0.09(-4.95%)
Dec 12, 2023 1.760 1.890 1.750 1.820 17,870 +0.01(+0.55%)
Dec 11, 2023 1.900 1.980 1.800 1.810 43,633 -0.15(-7.65%)
Dec 08, 2023 1.860 2.000 1.860 1.960 18,502 +0.02(+1.03%)
Dec 07, 2023 1.900 2.034 1.850 1.940 35,460 +0.04(+2.11%)
Dec 06, 2023 1.870 2.170 1.750 1.900 83,877 +0.11(+6.15%)
Dec 05, 2023 1.700 1.940 1.700 1.790 112,203 +0.11(+6.55%)
Dec 04, 2023 1.780 1.800 1.665 1.680 12,634 -0.08(-4.55%)
Dec 01, 2023 1.710 1.780 1.660 1.760 54,071 +0.02(+1.15%)
Nov 30, 2023 1.760 1.870 1.592 1.740 40,489 -0.06(-3.33%)
Nov 29, 2023 1.790 1.990 1.740 1.800 56,407 +0.00(+0.00%)
Nov 28, 2023 1.970 2.020 1.730 1.800 43,834 -0.17(-8.63%)
Nov 27, 2023 1.740 2.020 1.740 1.970 78,578 +0.23(+13.42%)
Nov 24, 2023 1.691 1.770 1.660 1.737 14,326 -0.04(-2.42%)
Nov 22, 2023 1.490 1.800 1.470 1.780 58,312 +0.25(+16.34%)
Nov 21, 2023 1.510 1.590 1.460 1.530 25,604 +0.00(+0.00%)
Nov 20, 2023 1.580 1.580 1.440 1.530 25,361 +0.02(+1.40%)
Nov 17, 2023 1.450 1.530 1.410 1.509 24,763 +0.09(+6.26%)
Nov 16, 2023 1.422 1.567 1.361 1.420 31,822 +0.00(+0.00%)
Nov 15, 2023 1.450 1.485 1.360 1.420 16,821 -0.05(-3.40%)
Nov 14, 2023 1.600 1.627 1.467 1.470 15,782 +0.07(+5.00%)
Nov 13, 2023 1.500 1.650 1.380 1.400 25,184 -0.05(-3.45%)
Nov 10, 2023 1.560 1.560 1.360 1.450 20,372 +0.02(+1.40%)
Nov 09, 2023 1.440 1.630 1.350 1.430 25,254 +0.01(+0.70%)
Nov 08, 2023 1.600 1.668 1.420 1.420 23,855 -0.17(-10.69%)
Nov 07, 2023 1.840 1.850 1.590 1.590 147,178 -0.09(-5.36%)
Nov 06, 2023 1.470 1.799 1.400 1.680 298,429 +0.28(+20.00%)
Nov 03, 2023 1.220 1.578 1.220 1.400 82,354 +0.12(+9.37%)
Nov 02, 2023 1.360 1.360 1.190 1.280 45,187 +0.03(+2.40%)
Nov 01, 2023 1.250 1.390 1.220 1.250 58,103 +0.00(+0.00%)
Oct 31, 2023 1.250 1.280 1.220 1.250 8,793 +0.00(+0.00%)
Oct 30, 2023 1.310 1.340 1.250 1.250 10,314 +0.00(+0.00%)
Oct 27, 2023 1.270 1.325 1.220 1.250 44,962 +0.00(+0.00%)
Oct 26, 2023 1.480 1.480 1.200 1.250 56,106 -0.22(-14.97%)
Oct 25, 2023 1.470 1.520 1.451 1.470 14,596 -0.09(-5.77%)
Oct 24, 2023 1.610 1.650 1.420 1.560 22,647 -0.05(-3.11%)
Oct 23, 2023 1.570 1.690 1.560 1.610 24,401 -0.08(-4.94%)
Oct 20, 2023 1.790 1.790 1.570 1.694 20,247 -0.08(-4.31%)
Oct 19, 2023 1.810 1.850 1.740 1.770 18,617 -0.05(-2.75%)
Oct 18, 2023 1.940 1.970 1.760 1.820 45,888 +0.08(+4.60%)
Oct 17, 2023 1.710 1.870 1.680 1.740 67,792 -0.01(-0.58%)
Oct 16, 2023 1.730 1.986 1.610 1.750 101,963 +0.10(+6.07%)
Oct 13, 2023 1.640 1.750 1.600 1.650 60,451 -0.02(-1.20%)
Oct 12, 2023 1.800 1.880 1.660 1.670 54,638 -0.07(-4.02%)
Oct 11, 2023 2.050 2.200 1.520 1.740 122,534 -0.34(-16.18%)
Oct 10, 2023 2.180 2.250 2.000 2.076 41,259 -0.09(-4.34%)
Oct 09, 2023 2.070 2.230 2.070 2.170 32,629 +0.04(+1.88%)
Oct 06, 2023 2.340 2.480 2.125 2.130 172,511 -0.23(-9.75%)
Oct 05, 2023 2.100 2.570 2.095 2.360 283,600 +0.22(+10.28%)
Oct 04, 2023 2.290 2.440 2.050 2.140 104,480 -0.16(-6.96%)
Oct 03, 2023 2.225 2.470 2.220 2.300 72,735 -0.03(-1.29%)
Oct 02, 2023 2.100 2.480 2.100 2.330 114,582 -0.09(-3.71%)
Sep 29, 2023 2.230 2.690 2.230 2.420 234,680 +0.18(+8.04%)
Sep 28, 2023 2.300 2.390 2.030 2.240 326,769 -0.38(-14.50%)
Sep 27, 2023 2.920 3.440 2.500 2.620 2,413,982 -0.04(-1.68%)
Sep 26, 2023 2.950 2.990 2.500 2.665 320,714 -0.46(-14.59%)
Sep 25, 2023 4.010 3.640 3.020 3.120 684,502 -1.89(-37.72%)
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.