Turbo Energy S.A. Stock Price History
NASDAQ: TURBMiscellaneousIndustrial Machinery/ComponentsUSD
0.9795+0.0015 (+0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TURB price history at a glance
The price history for Turbo Energy S.A. (TURB) on this page begins on September 18, 2023, when the stock closed at $5.01; it most recently closed at $0.9795 on October 5, 2026. The highest price in this record is $20.45, reached on September 15, 2025; the latest close is 95.2% below that peak. Over roughly 3 years the share price changed -80.4%, a -41.5% compound annual price return (excluding dividends).
In the last 12 months alone, TURB has lost 75.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $20.45
- Date of high
- Sep 15, 2025
- Low since 2023
- $0.57
- Date of low
- Feb 2, 2026
- 52-week high
- $6.50
- 52-week low
- $0.57
- IPO year
- 2023
- Last close
- $0.9795
TURB returns
1 week
-9.31%
1 month
-17.69%
3 months
-34.70%
6 months
-54.44%
Year to date
+6.24%
1 year
-75.14%
3 years
-40.64%
TURB price return, excluding dividends.
TURB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9795 | -1.85% |
| 2025 | 0.998 | -50.35% |
| 2024 | 2.01 | +68.91% |
| 2023* | 1.19 | -76.25% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
TURB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9794 | 0.9898 | 0.9703 | 0.9795 | +0.15% | |
| 1.05 | 1.05 | 0.9309 | 0.978 | -4.12% | |
| 1.06 | 1.09 | 1.02 | 1.02 | -5.56% | |
| 1.10 | 1.12 | 1.02 | 1.08 | +2.86% | |
| 1.08 | 1.08 | 1.00 | 1.05 | -2.78% | |
| 1.05 | 1.11 | 1.04 | 1.08 | 0.00% | |
| 1.14 | 1.14 | 1.06 | 1.08 | -4.42% | |
| 1.15 | 1.17 | 1.11 | 1.13 | -0.88% | |
| 1.09 | 1.22 | 1.06 | 1.14 | +9.62% | |
| 1.12 | 1.12 | 1.03 | 1.04 | 0.00% | |
| 1.09 | 1.13 | 1.04 | 1.04 | -7.14% | |
| 1.06 | 1.14 | 1.04 | 1.12 | +7.69% | |
| 1.04 | 1.08 | 0.99 | 1.04 | +0.97% | |
| 1.11 | 1.13 | 1.02 | 1.03 | -9.65% | |
| 1.10 | 1.20 | 1.09 | 1.14 | 0.00% | |
| 1.34 | 1.35 | 1.06 | 1.14 | -14.93% | |
| 1.55 | 2.06 | 1.22 | 1.34 | +49.89% | |
| 0.96 | 1.00 | 0.88 | 0.894 | -7.93% | |
| 1.06 | 1.06 | 0.96 | 0.971 | -8.40% | |
| 1.20 | 1.20 | 1.05 | 1.06 | -7.83% | |
| 1.21 | 1.25 | 1.11 | 1.15 | -6.50% | |
| 1.23 | 1.30 | 1.20 | 1.23 | +3.36% | |
| 1.28 | 1.28 | 1.15 | 1.19 | -3.25% | |
| 1.22 | 1.26 | 1.20 | 1.23 | +0.82% | |
| 1.16 | 1.22 | 1.15 | 1.22 | +7.02% | |
| 1.16 | 1.18 | 1.13 | 1.14 | 0.00% | |
| 1.20 | 1.22 | 1.14 | 1.14 | -2.56% | |
| 1.16 | 1.23 | 1.10 | 1.17 | -0.85% | |
| 1.18 | 1.24 | 1.12 | 1.18 | +6.31% | |
| 1.11 | 1.11 | 1.08 | 1.11 | +3.74% | |
| 1.13 | 1.14 | 1.07 | 1.07 | -2.73% | |
| 1.18 | 1.18 | 1.10 | 1.10 | -4.35% | |
| 1.21 | 1.21 | 1.12 | 1.15 | 0.00% | |
| 1.22 | 1.22 | 1.14 | 1.15 | -0.86% | |
| 1.13 | 1.19 | 1.12 | 1.16 | +1.75% | |
| 1.25 | 1.29 | 1.11 | 1.14 | -9.52% | |
| 1.27 | 1.29 | 1.26 | 1.26 | -0.79% | |
| 1.28 | 1.30 | 1.26 | 1.27 | -3.05% | |
| 1.30 | 1.32 | 1.27 | 1.31 | +0.77% | |
| 1.31 | 1.33 | 1.26 | 1.30 | -0.76% | |
| 1.29 | 1.35 | 1.27 | 1.31 | +0.77% | |
| 1.40 | 1.40 | 1.29 | 1.30 | -7.14% | |
| 1.40 | 1.43 | 1.37 | 1.40 | 0.00% | |
| 1.43 | 1.51 | 1.37 | 1.40 | -2.10% | |
| 1.39 | 1.47 | 1.37 | 1.43 | +5.15% | |
| 1.43 | 1.43 | 1.34 | 1.36 | -5.56% | |
| 1.40 | 1.46 | 1.35 | 1.44 | +2.86% | |
| 1.41 | 1.48 | 1.38 | 1.40 | +1.45% | |
| 1.32 | 1.43 | 1.32 | 1.38 | -0.72% | |
| 1.51 | 1.51 | 1.33 | 1.39 | -6.71% | |
| 1.41 | 1.50 | 1.32 | 1.49 | -0.67% | |
| 1.50 | 1.57 | 1.39 | 1.50 | +7.91% | |
| 1.39 | 1.45 | 1.35 | 1.39 | -2.80% | |
| 1.39 | 1.51 | 1.34 | 1.43 | -2.05% | |
| 1.51 | 1.59 | 1.45 | 1.46 | -4.58% | |
| 1.44 | 1.64 | 1.44 | 1.53 | +6.25% | |
| 1.49 | 1.50 | 1.44 | 1.44 | -0.69% | |
| 1.52 | 1.52 | 1.44 | 1.45 | -3.97% | |
| 1.48 | 1.52 | 1.44 | 1.51 | +0.67% | |
| 1.47 | 1.52 | 1.47 | 1.50 | +1.35% | |
| 1.48 | 1.53 | 1.45 | 1.48 | +2.07% | |
| 1.49 | 1.53 | 1.40 | 1.45 | -2.03% | |
| 1.54 | 1.60 | 1.44 | 1.48 | -8.07% | |
| 1.46 | 1.65 | 1.46 | 1.61 | +7.33% | |
| 1.53 | 1.54 | 1.44 | 1.50 | -1.32% | |
| 1.55 | 1.55 | 1.45 | 1.52 | -0.65% | |
| 1.56 | 1.78 | 1.48 | 1.53 | -4.38% | |
| 1.54 | 1.72 | 1.46 | 1.60 | +8.11% | |
| 1.50 | 1.56 | 1.45 | 1.48 | -1.99% | |
| 1.47 | 1.55 | 1.45 | 1.51 | -1.95% | |
| 1.51 | 1.57 | 1.50 | 1.54 | -1.91% | |
| 1.58 | 1.65 | 1.56 | 1.57 | -3.09% | |
| 1.52 | 1.65 | 1.49 | 1.62 | +5.88% | |
| 1.51 | 1.60 | 1.48 | 1.53 | -0.65% | |
| 1.47 | 1.56 | 1.42 | 1.54 | +4.76% | |
| 1.35 | 1.53 | 1.33 | 1.47 | +7.30% | |
| 1.33 | 1.39 | 1.33 | 1.37 | 0.00% | |
| 1.38 | 1.39 | 1.33 | 1.37 | -0.72% | |
| 1.37 | 1.41 | 1.33 | 1.38 | -2.82% | |
| 1.49 | 1.49 | 1.40 | 1.42 | -4.05% | |
| 1.39 | 1.53 | 1.32 | 1.48 | +4.23% | |
| 1.54 | 1.57 | 1.42 | 1.42 | -9.55% | |
| 1.50 | 1.58 | 1.46 | 1.57 | +1.29% | |
| 1.63 | 1.71 | 1.50 | 1.55 | -4.32% | |
| 1.52 | 1.75 | 1.46 | 1.62 | +5.19% | |
| 1.58 | 1.59 | 1.45 | 1.54 | -7.78% | |
| 1.75 | 1.75 | 1.55 | 1.67 | -3.47% | |
| 1.87 | 2.02 | 1.67 | 1.73 | -2.26% | |
| 1.75 | 1.90 | 1.67 | 1.77 | +2.31% | |
| 1.60 | 1.87 | 1.53 | 1.73 | +16.11% | |
| 1.58 | 1.60 | 1.45 | 1.49 | -3.87% | |
| 1.43 | 1.68 | 1.37 | 1.55 | +13.14% | |
| 1.39 | 1.42 | 1.24 | 1.37 | -3.52% | |
| 1.09 | 1.49 | 1.08 | 1.42 | +35.24% | |
| 1.07 | 1.07 | 1.02 | 1.05 | -2.78% | |
| 1.17 | 1.25 | 1.07 | 1.08 | -8.47% | |
| 1.22 | 1.24 | 1.13 | 1.18 | -2.48% | |
| 1.26 | 1.27 | 1.17 | 1.21 | -3.97% | |
| 1.29 | 1.34 | 1.23 | 1.26 | -3.82% | |
| 1.33 | 1.37 | 1.25 | 1.31 | -3.68% | |
| 1.39 | 1.40 | 1.25 | 1.36 | 0.00% | |
| 1.20 | 1.41 | 1.18 | 1.36 | +18.26% | |
| 1.18 | 1.23 | 1.13 | 1.15 | -4.17% | |
| 1.29 | 1.29 | 1.19 | 1.20 | -6.98% | |
| 1.29 | 1.32 | 1.23 | 1.29 | +0.78% | |
| 1.36 | 1.47 | 1.27 | 1.28 | -3.76% | |
| 1.50 | 1.54 | 1.30 | 1.33 | -10.74% | |
| 1.49 | 1.56 | 1.45 | 1.49 | +1.36% | |
| 1.60 | 1.60 | 1.45 | 1.47 | -9.82% | |
| 1.74 | 1.74 | 1.63 | 1.63 | -6.86% | |
| 1.77 | 1.81 | 1.72 | 1.75 | -1.13% | |
| 1.77 | 1.77 | 1.65 | 1.77 | 0.00% | |
| 1.79 | 1.83 | 1.68 | 1.77 | -4.84% | |
| 1.80 | 1.89 | 1.78 | 1.86 | 0.00% | |
| 1.90 | 1.90 | 1.71 | 1.86 | -1.59% | |
| 1.85 | 1.91 | 1.77 | 1.89 | +2.16% | |
| 1.91 | 1.96 | 1.79 | 1.85 | -7.04% | |
| 1.90 | 2.02 | 1.85 | 1.99 | +3.11% | |
| 1.94 | 1.99 | 1.85 | 1.93 | -6.31% | |
| 1.87 | 2.10 | 1.81 | 2.06 | +10.16% | |
| 1.82 | 1.90 | 1.74 | 1.87 | +15.43% | |
| 1.74 | 1.74 | 1.61 | 1.62 | -13.37% | |
| 1.92 | 1.95 | 1.82 | 1.87 | -6.50% | |
| 1.95 | 2.04 | 1.93 | 2.00 | -2.44% | |
| 2.01 | 2.14 | 1.93 | 2.05 | -4.65% | |
| 2.53 | 2.53 | 2.13 | 2.15 | 0.00% | |
| 2.26 | 2.31 | 2.10 | 2.15 | -4.87% | |
| 2.63 | 2.70 | 2.26 | 2.26 | -1.31% | |
| 2.20 | 2.44 | 2.16 | 2.29 | -24.92% | |
| 3.23 | 3.51 | 2.92 | 3.05 | -0.65% | |
| 2.93 | 3.37 | 2.82 | 3.07 | -3.46% | |
| 3.24 | 3.80 | 2.78 | 3.18 | +35.32% | |
| 2.66 | 2.70 | 2.35 | 2.35 | -11.99% | |
| 2.41 | 2.84 | 2.11 | 2.67 | -4.64% | |
| 2.62 | 2.99 | 2.49 | 2.80 | +12.00% | |
| 2.20 | 2.85 | 2.13 | 2.50 | +27.55% | |
| 1.79 | 2.17 | 1.63 | 1.96 | +32.43% | |
| 1.67 | 1.67 | 1.44 | 1.48 | -13.45% | |
| 1.86 | 2.00 | 1.66 | 1.71 | -12.76% | |
| 2.00 | 2.01 | 1.75 | 1.96 | -10.09% | |
| 2.36 | 2.47 | 1.67 | 2.18 | -9.54% | |
| 2.61 | 2.71 | 2.30 | 2.41 | -9.40% | |
| 2.98 | 3.19 | 2.48 | 2.66 | +1.92% | |
| 3.15 | 3.19 | 2.29 | 2.61 | -23.01% | |
| 3.80 | 4.24 | 3.32 | 3.39 | -5.57% | |
| 3.96 | 4.47 | 3.51 | 3.59 | -12.65% | |
| 4.27 | 5.00 | 4.00 | 4.11 | +9.89% | |
| 3.38 | 4.38 | 2.96 | 3.74 | +7.78% | |
| 5.10 | 5.10 | 2.80 | 3.47 | -31.29% | |
| 4.38 | 6.50 | 4.17 | 5.05 | +33.60% | |
| 4.00 | 4.77 | 3.08 | 3.78 | +25.17% | |
| 1.93 | 3.77 | 1.91 | 3.02 | +79.76% | |
| 2.16 | 2.34 | 1.62 | 1.68 | -41.67% | |
| 1.30 | 3.23 | 1.26 | 2.88 | +110.22% | |
| 1.14 | 1.68 | 0.993 | 1.37 | +102.96% | |
| 0.71 | 0.71 | 0.67 | 0.675 | +1.35% | |
| 0.729 | 0.735 | 0.657 | 0.666 | -9.88% | |
| 0.70 | 0.74 | 0.68 | 0.739 | +7.10% | |
| 0.725 | 0.725 | 0.661 | 0.69 | -2.40% | |
| 0.761 | 0.761 | 0.683 | 0.707 | +3.67% | |
| 0.68 | 0.712 | 0.671 | 0.682 | +0.29% | |
| 0.671 | 0.722 | 0.671 | 0.68 | +1.49% | |
| 0.738 | 0.738 | 0.67 | 0.67 | -4.56% | |
| 0.71 | 0.74 | 0.70 | 0.702 | -1.13% | |
| 0.695 | 0.743 | 0.695 | 0.71 | +1.43% | |
| 0.688 | 0.726 | 0.683 | 0.70 | +1.60% | |
| 0.68 | 0.718 | 0.65 | 0.689 | +2.68% | |
| 0.747 | 0.75 | 0.666 | 0.671 | -3.73% | |
| 0.667 | 0.756 | 0.626 | 0.697 | +4.34% | |
| 0.669 | 0.72 | 0.626 | 0.668 | +9.87% | |
| 0.77 | 0.77 | 0.57 | 0.608 | -22.05% | |
| 0.80 | 0.814 | 0.761 | 0.78 | 0.00% | |
| 0.779 | 0.855 | 0.779 | 0.78 | +3.31% | |
| 0.87 | 0.87 | 0.755 | 0.755 | -9.04% | |
| 0.857 | 0.879 | 0.805 | 0.83 | -5.68% | |
| 0.90 | 0.90 | 0.854 | 0.88 | -2.22% | |
| 0.91 | 0.969 | 0.88 | 0.90 | -1.10% | |
| 0.93 | 0.98 | 0.91 | 0.91 | -2.15% | |
| 0.92 | 0.97 | 0.901 | 0.93 | +1.09% | |
| 0.91 | 0.979 | 0.91 | 0.92 | -4.17% | |
| 1.01 | 1.06 | 0.88 | 0.96 | -11.93% | |
| 1.07 | 1.10 | 1.07 | 1.09 | +2.83% | |
| 1.09 | 1.11 | 1.05 | 1.06 | -0.93% | |
| 1.03 | 1.11 | 1.03 | 1.07 | +3.88% | |
| 1.10 | 1.10 | 1.03 | 1.03 | -8.04% | |
| 1.16 | 1.17 | 1.12 | 1.12 | -3.45% | |
| 1.16 | 1.18 | 1.12 | 1.16 | 0.00% | |
| 1.11 | 1.22 | 1.10 | 1.16 | +5.45% | |
| 1.11 | 1.11 | 1.07 | 1.10 | -1.79% | |
| 1.06 | 1.16 | 1.06 | 1.12 | +6.67% | |
| 1.07 | 1.11 | 1.04 | 1.05 | +0.96% | |
| 1.11 | 1.15 | 1.04 | 1.04 | -11.11% | |
| 1.03 | 1.20 | 1.02 | 1.17 | +17.23% | |
| 0.97 | 1.02 | 0.939 | 0.998 | +8.24% | |
| 0.89 | 1.07 | 0.858 | 0.922 | +4.77% | |
| 0.92 | 0.92 | 0.872 | 0.88 | -3.51% | |
| 0.968 | 0.97 | 0.906 | 0.912 | -6.08% | |
| 0.99 | 0.996 | 0.911 | 0.971 | -0.92% | |
| 1.05 | 1.05 | 0.976 | 0.98 | -4.85% | |
| 1.00 | 1.04 | 0.94 | 1.03 | +1.98% | |
| 0.97 | 1.11 | 0.91 | 1.01 | +10.99% | |
| 0.90 | 0.97 | 0.86 | 0.91 | +6.31% | |
| 0.883 | 0.883 | 0.85 | 0.856 | +0.71% | |
| 0.868 | 0.894 | 0.85 | 0.85 | -4.82% | |
| 0.889 | 0.893 | 0.86 | 0.893 | +1.48% | |
| 0.99 | 1.01 | 0.851 | 0.88 | -12.00% | |
| 1.12 | 1.16 | 0.99 | 1.00 | -10.71% | |
| 1.11 | 1.14 | 1.06 | 1.12 | +0.90% | |
| 1.06 | 1.16 | 0.98 | 1.11 | +7.77% | |
| 1.00 | 1.05 | 0.98 | 1.03 | +6.19% | |
| 0.97 | 1.03 | 0.97 | 0.97 | 0.00% | |
| 0.959 | 0.999 | 0.955 | 0.97 | +0.21% | |
| 1.00 | 1.02 | 0.956 | 0.968 | -4.16% | |
| 1.12 | 1.18 | 0.97 | 1.01 | -9.01% | |
| 1.27 | 1.29 | 1.04 | 1.11 | -14.62% | |
| 1.32 | 1.32 | 1.27 | 1.30 | -0.76% | |
| 1.41 | 1.42 | 1.29 | 1.31 | -9.03% | |
| 1.39 | 1.48 | 1.37 | 1.44 | +3.60% | |
| 1.43 | 1.48 | 1.36 | 1.39 | +2.21% | |
| 1.31 | 1.42 | 1.30 | 1.36 | +6.25% | |
| 1.35 | 1.38 | 1.26 | 1.28 | -1.54% | |
| 1.40 | 1.40 | 1.30 | 1.30 | -5.80% | |
| 1.40 | 1.44 | 1.38 | 1.38 | -4.17% | |
| 1.40 | 1.50 | 1.38 | 1.44 | +2.13% | |
| 1.47 | 1.52 | 1.37 | 1.41 | 0.00% | |
| 1.60 | 1.60 | 1.41 | 1.41 | -9.03% | |
| 1.74 | 1.80 | 1.51 | 1.55 | -23.65% | |
| 2.27 | 2.34 | 2.03 | 2.03 | -6.88% | |
| 2.67 | 2.76 | 2.12 | 2.18 | -12.45% | |
| 2.62 | 2.68 | 2.45 | 2.49 | -2.73% | |
| 2.58 | 2.67 | 2.50 | 2.56 | -5.19% | |
| 3.12 | 3.14 | 2.54 | 2.70 | -12.62% | |
| 3.16 | 3.16 | 3.01 | 3.09 | -0.64% | |
| 3.00 | 3.40 | 3.00 | 3.11 | +0.65% | |
| 3.28 | 3.28 | 3.02 | 3.09 | -4.04% | |
| 3.21 | 3.37 | 3.18 | 3.22 | -3.30% | |
| 3.36 | 3.42 | 3.13 | 3.33 | -3.20% | |
| 3.42 | 3.60 | 3.42 | 3.44 | -1.71% | |
| 3.43 | 3.61 | 3.42 | 3.50 | -1.13% | |
| 3.65 | 3.65 | 3.43 | 3.54 | -0.56% | |
| 3.60 | 3.66 | 3.52 | 3.56 | -0.84% | |
| 3.90 | 3.90 | 3.51 | 3.59 | -1.91% | |
| 4.15 | 4.15 | 3.31 | 3.66 | -9.85% | |
| 4.18 | 4.49 | 4.01 | 4.06 | -1.46% | |
| 3.89 | 4.24 | 3.83 | 4.12 | +8.42% | |
| 3.80 | 3.93 | 3.65 | 3.80 | -0.52% | |
| 3.90 | 4.05 | 3.74 | 3.82 | -2.05% | |
| 3.95 | 3.98 | 3.51 | 3.90 | +0.52% | |
| 4.04 | 4.04 | 3.86 | 3.88 | -2.02% | |
| 3.90 | 4.00 | 3.81 | 3.96 | +1.02% | |
| 3.96 | 4.70 | 3.80 | 3.92 | -0.51% | |
| 3.91 | 4.05 | 3.89 | 3.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TURB chart for longer ranges.