StocksTurbo Energy, S.A. (TURB)
TURB
Close Price: 2.31
Open Price: 2.25
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 1.9600000381469727 | 2.190000057220459 | 1.9600000381469727 | 2.0950000286102295 | 7700 |
| 07 Jan 2025 | 2.0 | 2.490000009536743 | 2.0 | 2.140000104904175 | 210400 |
| 08 Jan 2025 | 2.140000104904175 | 2.4700000286102295 | 2.0899999141693115 | 2.390000104904175 | 96600 |
| 10 Jan 2025 | 2.490000009536743 | 2.5899999141693115 | 2.2809998989105225 | 2.5460000038146973 | 90700 |
| 13 Jan 2025 | 2.5799999237060547 | 2.6700000762939453 | 2.2200000286102295 | 2.3299999237060547 | 43800 |
| 14 Jan 2025 | 2.2799999713897705 | 2.438999891281128 | 2.259999990463257 | 2.4200000762939453 | 24700 |
| 15 Jan 2025 | 2.4800000190734863 | 2.4800000190734863 | 2.2899999618530273 | 2.4600000381469727 | 18200 |
| 16 Jan 2025 | 2.509999990463257 | 2.5250000953674316 | 2.4000000953674316 | 2.513000011444092 | 19600 |
| 17 Jan 2025 | 2.509999990463257 | 2.5429999828338623 | 2.359999895095825 | 2.5299999713897705 | 23800 |
| 21 Jan 2025 | 2.549999952316284 | 2.6600000858306885 | 2.4700000286102295 | 2.630000114440918 | 28700 |
| 22 Jan 2025 | 2.5950000286102295 | 2.6589999198913574 | 2.434999942779541 | 2.5999999046325684 | 14300 |
| 23 Jan 2025 | 2.5199999809265137 | 2.753999948501587 | 2.4700000286102295 | 2.671999931335449 | 87700 |
| 24 Jan 2025 | 2.6600000858306885 | 2.7290000915527344 | 2.0 | 2.3399999141693115 | 89500 |
| 27 Jan 2025 | 2.299999952316284 | 2.299999952316284 | 2.130000114440918 | 2.2300000190734863 | 23600 |
| 28 Jan 2025 | 2.299999952316284 | 2.450000047683716 | 2.0999999046325684 | 2.240000009536743 | 8000 |
| 29 Jan 2025 | 2.5799999237060547 | 2.5799999237060547 | 2.299999952316284 | 2.4000000953674316 | 1500 |
| 30 Jan 2025 | 2.2100000381469727 | 2.4000000953674316 | 2.140000104904175 | 2.2100000381469727 | 14700 |
| 31 Jan 2025 | 2.5799999237060547 | 2.5799999237060547 | 2.140000104904175 | 2.2200000286102295 | 7700 |
| 03 Feb 2025 | 2.259999990463257 | 2.447999954223633 | 2.140000104904175 | 2.2320001125335693 | 11700 |
| 04 Feb 2025 | 2.2799999713897705 | 2.5199999809265137 | 2.1500000953674316 | 2.306999921798706 | 4800 |
| 05 Feb 2025 | 2.490000009536743 | 2.490000009536743 | 2.299999952316284 | 2.3589999675750732 | 1500 |
| 06 Feb 2025 | 2.190000057220459 | 2.369999885559082 | 2.190000057220459 | 2.3420000076293945 | 4400 |
| 07 Feb 2025 | 2.2899999618530273 | 2.377000093460083 | 2.240000009536743 | 2.3570001125335693 | 2400 |
| 10 Feb 2025 | 2.200000047683716 | 2.430999994277954 | 2.200000047683716 | 2.4260001182556152 | 7200 |
| 11 Feb 2025 | 2.4200000762939453 | 2.490000009536743 | 2.190000057220459 | 2.2699999809265137 | 18400 |
| 12 Feb 2025 | 2.190000057220459 | 2.4600000381469727 | 2.1700000762939453 | 2.180000066757202 | 2400 |
| 13 Feb 2025 | 2.5799999237060547 | 2.6410000324249268 | 2.2200000286102295 | 2.5 | 17200 |
| 14 Feb 2025 | 2.3610000610351562 | 2.6070001125335693 | 2.3610000610351562 | 2.4690001010894775 | 2200 |
| 18 Feb 2025 | 2.4070000648498535 | 2.625999927520752 | 2.299999952316284 | 2.4240000247955322 | 4800 |
| 19 Feb 2025 | 2.4000000953674316 | 2.740000009536743 | 2.369999885559082 | 2.4049999713897705 | 8000 |
| 20 Feb 2025 | 2.450000047683716 | 2.484999895095825 | 2.380000114440918 | 2.4200000762939453 | 4400 |
| 21 Feb 2025 | 2.490000009536743 | 2.5 | 2.3499999046325684 | 2.4000000953674316 | 6500 |
| 24 Feb 2025 | 2.3499999046325684 | 2.5999999046325684 | 2.319999933242798 | 2.430000066757202 | 6600 |
| 25 Feb 2025 | 2.3499999046325684 | 2.430000066757202 | 2.309999942779541 | 2.375 | 7100 |
| 26 Feb 2025 | 2.490000009536743 | 2.549999952316284 | 2.3299999237060547 | 2.430000066757202 | 20300 |
| 27 Feb 2025 | 2.38700008392334 | 2.4690001010894775 | 2.299999952316284 | 2.371000051498413 | 9900 |
| 28 Feb 2025 | 2.3910000324249268 | 2.4210000038146973 | 2.3299999237060547 | 2.3499999046325684 | 7600 |
| 03 Mar 2025 | 2.444999933242798 | 2.444999933242798 | 2.25 | 2.4100000858306885 | 14900 |
| 04 Mar 2025 | 2.2730000019073486 | 2.4000000953674316 | 2.259000062942505 | 2.3359999656677246 | 6300 |
| 05 Mar 2025 | 2.4000000953674316 | 2.4100000858306885 | 2.319999933242798 | 2.4100000858306885 | 800 |
| 06 Mar 2025 | 2.259999990463257 | 2.4000000953674316 | 2.259999990463257 | 2.380000114440918 | 3000 |
| 07 Mar 2025 | 2.306999921798706 | 2.380000114440918 | 2.306999921798706 | 2.380000114440918 | 3400 |
| 10 Mar 2025 | 2.299999952316284 | 2.359999895095825 | 2.299999952316284 | 2.359999895095825 | 500 |
| 11 Mar 2025 | 2.450000047683716 | 2.450000047683716 | 2.2899999618530273 | 2.380000114440918 | 11100 |
| 12 Mar 2025 | 2.265000104904175 | 2.450000047683716 | 2.265000104904175 | 2.450000047683716 | 1900 |
| 13 Mar 2025 | 2.380000114440918 | 2.434000015258789 | 2.321000099182129 | 2.4079999923706055 | 2900 |
| 14 Mar 2025 | 2.069999933242798 | 2.450000047683716 | 2.069999933242798 | 2.2860000133514404 | 34200 |
| 17 Mar 2025 | 2.1500000953674316 | 2.319999933242798 | 2.1500000953674316 | 2.319000005722046 | 1200 |
| 18 Mar 2025 | 2.2200000286102295 | 2.309999942779541 | 2.2100000381469727 | 2.302000045776367 | 1100 |
| 19 Mar 2025 | 2.302000045776367 | 2.302000045776367 | 2.302000045776367 | 2.302000045776367 | 0 |
| 20 Mar 2025 | 2.312000036239624 | 2.312000036239624 | 2.312000036239624 | 2.312000036239624 | 2000 |
| 21 Mar 2025 | 2.200000047683716 | 2.309999942779541 | 2.194999933242798 | 2.2890000343322754 | 11800 |
| 24 Mar 2025 | 2.2200000286102295 | 2.2899999618530273 | 2.2170000076293945 | 2.2799999713897705 | 1300 |
| 25 Mar 2025 | 2.2850000858306885 | 2.2899999618530273 | 2.2850000858306885 | 2.2899999618530273 | 4000 |
| 26 Mar 2025 | 2.2200000286102295 | 2.2899999618530273 | 2.2200000286102295 | 2.2799999713897705 | 1200 |
| 27 Mar 2025 | 2.240000009536743 | 2.2799999713897705 | 2.2200000286102295 | 2.2799999713897705 | 2800 |
| 28 Mar 2025 | 2.242000102996826 | 2.2699999809265137 | 2.2149999141693115 | 2.2639999389648438 | 5400 |
| 31 Mar 2025 | 2.259999990463257 | 2.259999990463257 | 2.255000114440918 | 2.259999990463257 | 1100 |
| 01 Apr 2025 | 2.259999990463257 | 2.2799999713897705 | 2.255000114440918 | 2.2799999713897705 | 3200 |
| 02 Apr 2025 | 2.2200000286102295 | 2.5250000953674316 | 2.2200000286102295 | 2.3540000915527344 | 19500 |
| 03 Apr 2025 | 2.3350000381469727 | 2.7060000896453857 | 2.319999933242798 | 2.4200000762939453 | 12800 |
| 04 Apr 2025 | 2.25 | 2.671999931335449 | 2.240000009536743 | 2.4769999980926514 | 8800 |