Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 294.75
+8.05 (2.81%)
At close: Aug 25, 2025, 5:30 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 290.85 | 294.75 | 286.45 | 294.75 | - | 2.81% | 40,720 |
| Aug 22, 2025 | 275.20 | 288.45 | 274.70 | 286.70 | - | 3.09% | 40,846 |
| Aug 21, 2025 | 278.65 | 279.25 | 274.50 | 278.10 | - | 1.13% | 31,321 |
| Aug 20, 2025 | 280.90 | 283.20 | 269.85 | 275.00 | - | -3.54% | 35,648 |
| Aug 19, 2025 | 287.10 | 291.60 | 283.60 | 285.10 | - | -0.05% | 30,544 |
| Aug 18, 2025 | 282.00 | 286.20 | 279.75 | 285.25 | - | 0.21% | 21,692 |
| Aug 14, 2025 | 290.65 | 292.75 | 284.35 | 284.65 | - | -2.35% | 36,129 |
| Aug 13, 2025 | 290.10 | 298.05 | 289.15 | 291.50 | - | 0.92% | 32,996 |
| Aug 12, 2025 | 293.40 | 297.65 | 285.95 | 288.85 | - | -2.63% | 38,312 |
| Aug 11, 2025 | 285.55 | 296.75 | 285.55 | 296.65 | - | 3.98% | 53,628 |
| Aug 8, 2025 | 274.65 | 287.00 | 274.00 | 285.30 | - | 4.28% | 41,829 |
| Aug 7, 2025 | 275.10 | 277.15 | 273.35 | 273.60 | - | -0.05% | 21,840 |
| Aug 6, 2025 | 266.60 | 274.45 | 264.00 | 273.75 | - | 3.19% | 25,410 |
| Aug 5, 2025 | 269.00 | 270.45 | 264.60 | 265.30 | - | 0.15% | 23,026 |
| Aug 4, 2025 | 263.00 | 269.50 | 262.50 | 264.90 | - | 0.25% | 28,582 |
| Aug 1, 2025 | 268.85 | 269.85 | 257.55 | 264.25 | - | -3.47% | 35,659 |
| Jul 31, 2025 | 278.60 | 281.70 | 272.55 | 273.75 | - | -1.16% | 25,832 |
| Jul 30, 2025 | 278.95 | 283.00 | 276.20 | 276.95 | - | -0.11% | 27,536 |
| Jul 29, 2025 | 282.75 | 283.50 | 276.00 | 277.25 | - | -1.56% | 39,447 |
| Jul 28, 2025 | 273.00 | 282.80 | 271.70 | 281.65 | - | 3.60% | 61,708 |
| Jul 25, 2025 | 260.60 | 271.85 | 257.20 | 271.85 | - | 5.70% | 65,640 |
| Jul 24, 2025 | 265.40 | 267.55 | 256.00 | 257.20 | - | -9.60% | 92,275 |
| Jul 23, 2025 | 284.35 | 285.20 | 280.80 | 284.50 | - | 1.07% | 27,848 |
| Jul 22, 2025 | 279.80 | 283.30 | 274.80 | 281.50 | - | 0.02% | 24,093 |
| Jul 21, 2025 | 287.05 | 289.90 | 280.40 | 281.45 | - | -0.12% | 45,415 |
| Jul 18, 2025 | 275.45 | 283.55 | 274.80 | 281.80 | - | 1.59% | 27,739 |
| Jul 17, 2025 | 278.30 | 280.25 | 276.25 | 277.40 | - | 2.17% | 24,307 |
| Jul 16, 2025 | 265.85 | 277.55 | 264.90 | 271.50 | - | 0.44% | 34,813 |
| Jul 15, 2025 | 271.25 | 275.25 | 269.45 | 270.30 | - | 0.46% | 29,762 |
| Jul 14, 2025 | 270.10 | 276.20 | 267.55 | 269.05 | - | 2.36% | 36,068 |
| Jul 11, 2025 | 266.40 | 266.90 | 261.40 | 262.85 | - | 0.90% | 29,975 |
| Jul 10, 2025 | 253.30 | 263.00 | 253.30 | 260.50 | - | 3.07% | 35,351 |
| Jul 9, 2025 | 254.15 | 256.35 | 250.70 | 252.75 | - | -2.03% | 41,513 |
| Jul 8, 2025 | 252.70 | 259.95 | 252.00 | 258.00 | - | 3.30% | 45,226 |
| Jul 7, 2025 | 253.60 | 253.85 | 246.20 | 249.75 | - | -5.18% | 64,113 |
| Jul 4, 2025 | 265.00 | 266.00 | 261.40 | 263.40 | - | -1.90% | 9,450 |
| Jul 3, 2025 | 270.40 | 273.00 | 266.10 | 268.50 | - | 0.83% | 46,101 |
| Jul 2, 2025 | 258.00 | 274.00 | 255.40 | 266.30 | - | 3.80% | 72,854 |
| Jul 1, 2025 | 254.20 | 259.35 | 248.80 | 256.55 | - | -5.97% | 104,212 |
| Jun 30, 2025 | 276.80 | 277.75 | 270.95 | 272.85 | - | -1.96% | 29,790 |
| Jun 27, 2025 | 279.60 | 281.00 | 273.25 | 278.30 | - | -0.50% | 28,228 |
| Jun 26, 2025 | 280.70 | 282.55 | 275.85 | 279.70 | - | -0.12% | 45,951 |
| Jun 25, 2025 | 294.35 | 297.20 | 276.00 | 280.05 | - | -5.39% | 54,956 |
| Jun 24, 2025 | 307.45 | 309.65 | 292.95 | 296.00 | - | -3.43% | 78,134 |
| Jun 23, 2025 | 282.05 | 309.70 | 281.40 | 306.50 | - | 10.13% | 106,887 |
| Jun 20, 2025 | 283.15 | 288.40 | 276.30 | 278.30 | - | 0.40% | 35,713 |
| Jun 19, 2025 | 278.05 | 279.35 | 275.50 | 277.20 | - | -2.05% | 8,001 |
| Jun 18, 2025 | 276.35 | 283.00 | 274.50 | 283.00 | - | 2.17% | 24,330 |
| Jun 17, 2025 | 283.20 | 283.65 | 277.00 | 277.00 | - | -2.79% | 21,767 |
| Jun 16, 2025 | 285.45 | 287.40 | 281.60 | 284.95 | - | 3.04% | 35,988 |