ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9675 -0.0425 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 1.000 1.020 0.9558 0.9675 169,512 -0.04(-4.21%)
Dec 03, 2025 1.120 1.180 0.9700 1.010 237,132 -0.10(-9.01%)
Dec 02, 2025 1.270 1.289 1.040 1.110 465,735 -0.19(-14.62%)
Dec 01, 2025 1.320 1.320 1.270 1.300 118,066 -0.01(-0.76%)
Nov 28, 2025 1.410 1.420 1.290 1.310 173,904 -0.13(-9.03%)
Nov 26, 2025 1.390 1.480 1.370 1.440 79,515 +0.05(+3.60%)
Nov 25, 2025 1.430 1.480 1.360 1.390 195,367 +0.03(+2.21%)
Nov 24, 2025 1.310 1.420 1.300 1.360 119,400 +0.08(+6.25%)
Nov 21, 2025 1.350 1.375 1.260 1.280 94,880 -0.02(-1.54%)
Nov 20, 2025 1.400 1.404 1.300 1.300 100,081 -0.08(-5.80%)
Nov 19, 2025 1.400 1.440 1.380 1.380 53,916 -0.06(-4.17%)
Nov 18, 2025 1.400 1.500 1.380 1.440 166,696 +0.03(+2.13%)
Nov 17, 2025 1.470 1.520 1.370 1.410 142,700 +0.00(+0.00%)
Nov 14, 2025 1.600 1.600 1.410 1.410 174,478 -0.14(-9.03%)
Nov 13, 2025 1.740 1.800 1.510 1.550 548,888 -0.48(-23.65%)
Nov 12, 2025 2.270 2.340 2.030 2.030 522,611 -0.15(-6.88%)
Nov 11, 2025 2.670 2.760 2.120 2.180 32,723,308 -0.31(-12.45%)
Nov 10, 2025 2.620 2.680 2.450 2.490 50,143 -0.07(-2.73%)
Nov 07, 2025 2.580 2.670 2.500 2.560 19,993 -0.14(-5.19%)
Nov 06, 2025 3.120 3.140 2.540 2.700 102,425 -0.39(-12.62%)
Nov 05, 2025 3.160 3.160 3.010 3.090 30,988 -0.02(-0.64%)
Nov 04, 2025 3.000 3.400 3.000 3.110 68,592 +0.02(+0.65%)
Nov 03, 2025 3.280 3.280 3.020 3.090 24,785 -0.13(-4.04%)
Oct 31, 2025 3.210 3.370 3.183 3.220 38,371 -0.11(-3.30%)
Oct 30, 2025 3.360 3.420 3.130 3.330 72,421 -0.11(-3.20%)
Oct 29, 2025 3.420 3.600 3.420 3.440 43,782 -0.06(-1.71%)
Oct 28, 2025 3.430 3.610 3.420 3.500 38,791 -0.04(-1.13%)
Oct 27, 2025 3.650 3.650 3.430 3.540 20,918 -0.02(-0.56%)
Oct 24, 2025 3.600 3.663 3.520 3.560 17,408 -0.03(-0.84%)
Oct 23, 2025 3.900 3.900 3.510 3.590 43,717 -0.07(-1.91%)
Oct 22, 2025 4.150 4.150 3.310 3.660 175,131 -0.40(-9.85%)
Oct 21, 2025 4.180 4.490 4.010 4.060 88,713 -0.06(-1.46%)
Oct 20, 2025 3.890 4.240 3.830 4.120 115,009 +0.32(+8.42%)
Oct 17, 2025 3.800 3.930 3.650 3.800 57,501 -0.02(-0.52%)
Oct 16, 2025 3.900 4.050 3.741 3.820 57,615 -0.08(-2.05%)
Oct 15, 2025 3.950 3.980 3.510 3.900 184,068 +0.02(+0.52%)
Oct 14, 2025 4.040 4.040 3.860 3.880 358,251 -0.08(-2.02%)
Oct 13, 2025 3.900 4.000 3.810 3.960 153,548 +0.04(+1.02%)
Oct 10, 2025 3.960 4.700 3.801 3.920 462,457 -0.02(-0.51%)
Oct 09, 2025 3.910 4.050 3.890 3.940 72,889 -0.07(-1.75%)
Oct 08, 2025 4.050 4.250 3.900 4.010 216,515 +0.03(+0.75%)
Oct 07, 2025 4.150 4.150 3.850 3.980 70,176 -0.06(-1.49%)
Oct 06, 2025 4.500 4.500 4.000 4.040 139,266 -0.33(-7.55%)
Oct 03, 2025 4.840 4.840 4.370 4.370 115,038 -0.43(-8.96%)
Oct 02, 2025 5.000 5.100 4.800 4.800 117,148 -0.13(-2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.