Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 389.70
+4.05 (1.05%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.80 | 393.80 | 387.25 | 389.70 | 389.70 | 1.05% | 38,623 |
| Dec 4, 2025 | 385.15 | 389.75 | 382.00 | 385.65 | 385.65 | 2.06% | 40,547 |
| Dec 3, 2025 | 368.35 | 381.10 | 368.10 | 377.85 | 377.85 | 3.66% | 45,322 |
| Dec 2, 2025 | 369.35 | 376.20 | 364.50 | 364.50 | 364.50 | -0.76% | 30,568 |
| Dec 1, 2025 | 366.85 | 372.50 | 363.75 | 367.30 | 367.30 | -0.81% | 18,770 |
| Nov 28, 2025 | 369.15 | 373.95 | 367.85 | 370.30 | 370.30 | 1.29% | 29,617 |
| Nov 27, 2025 | 368.00 | 368.00 | 363.85 | 365.60 | 365.60 | 0.99% | 6,424 |
| Nov 26, 2025 | 364.75 | 368.00 | 360.00 | 362.00 | 362.00 | 1.40% | 23,958 |
| Nov 25, 2025 | 361.85 | 362.90 | 350.90 | 357.00 | 357.00 | -1.34% | 32,260 |
| Nov 24, 2025 | 345.50 | 364.20 | 343.85 | 361.85 | 361.85 | 6.38% | 42,605 |
| Nov 21, 2025 | 341.20 | 349.85 | 333.90 | 340.15 | 340.15 | -5.79% | 47,126 |
| Nov 20, 2025 | 357.45 | 372.20 | 354.85 | 361.05 | 361.05 | 2.18% | 41,629 |
| Nov 19, 2025 | 347.00 | 356.15 | 345.65 | 353.35 | 353.35 | 1.26% | 25,692 |
| Nov 18, 2025 | 350.40 | 353.45 | 339.40 | 348.95 | 348.95 | -3.42% | 25,740 |
| Nov 17, 2025 | 351.00 | 361.30 | 342.95 | 361.30 | 361.30 | 2.66% | 47,672 |
| Nov 14, 2025 | 339.00 | 353.15 | 327.55 | 351.95 | 351.95 | 0.46% | 83,721 |
| Nov 13, 2025 | 371.05 | 372.10 | 347.35 | 350.35 | 350.35 | -5.78% | 43,217 |
| Nov 12, 2025 | 380.50 | 383.10 | 368.90 | 371.85 | 371.85 | -0.50% | 29,721 |
| Nov 11, 2025 | 382.45 | 383.10 | 373.40 | 373.70 | 373.70 | -3.16% | 29,254 |
| Nov 10, 2025 | 380.45 | 389.10 | 374.90 | 385.90 | 385.90 | 4.34% | 38,041 |
| Nov 7, 2025 | 393.70 | 395.50 | 366.00 | 369.85 | 369.85 | -3.19% | 51,186 |
| Nov 6, 2025 | 400.20 | 405.50 | 379.70 | 382.05 | 382.05 | -2.95% | 50,579 |
| Nov 5, 2025 | 387.20 | 396.05 | 384.00 | 393.65 | 393.65 | -0.27% | 40,377 |
| Nov 4, 2025 | 400.85 | 401.15 | 390.35 | 394.70 | 394.70 | -2.80% | 41,842 |
| Nov 3, 2025 | 395.85 | 411.45 | 394.40 | 406.05 | 406.05 | 3.32% | 56,709 |
| Oct 31, 2025 | 383.90 | 397.00 | 383.90 | 393.00 | 393.00 | 2.14% | 27,747 |
| Oct 30, 2025 | 395.60 | 396.70 | 380.40 | 384.75 | 384.75 | -2.30% | 27,811 |
| Oct 29, 2025 | 397.85 | 400.20 | 392.60 | 393.80 | 393.80 | -1.46% | 23,907 |
| Oct 28, 2025 | 389.80 | 400.10 | 386.45 | 399.65 | 399.65 | 1.65% | 39,122 |
| Oct 27, 2025 | 378.55 | 393.15 | 377.00 | 393.15 | 393.15 | 3.94% | 44,678 |
| Oct 24, 2025 | 384.75 | 388.00 | 377.00 | 378.25 | 378.25 | 1.58% | 36,971 |
| Oct 23, 2025 | 365.40 | 372.35 | 357.00 | 372.35 | 372.35 | -0.28% | 39,420 |
| Oct 22, 2025 | 382.25 | 384.00 | 372.30 | 373.40 | 373.40 | -2.95% | 20,851 |
| Oct 21, 2025 | 382.95 | 386.30 | 380.25 | 384.75 | 384.75 | 1.14% | 27,314 |
| Oct 20, 2025 | 379.60 | 386.00 | 378.40 | 380.40 | 380.40 | 2.58% | 33,688 |
| Oct 17, 2025 | 357.85 | 377.55 | 354.50 | 370.85 | 370.85 | -0.79% | 47,503 |
| Oct 16, 2025 | 373.15 | 376.50 | 371.00 | 373.80 | 373.80 | -0.23% | 20,065 |
| Oct 15, 2025 | 371.40 | 378.80 | 370.00 | 374.65 | 374.65 | 2.13% | 24,538 |
| Oct 14, 2025 | 369.00 | 370.70 | 361.30 | 366.85 | 366.85 | -0.16% | 29,061 |
| Oct 13, 2025 | 364.25 | 371.00 | 363.00 | 367.45 | 367.45 | 2.07% | 31,760 |
| Oct 10, 2025 | 374.45 | 383.00 | 360.00 | 360.00 | 360.00 | -3.06% | 46,783 |
| Oct 9, 2025 | 376.70 | 377.65 | 368.50 | 371.35 | 371.35 | -0.71% | 27,254 |
| Oct 8, 2025 | 374.55 | 377.70 | 365.75 | 374.00 | 374.00 | -1.40% | 33,907 |
| Oct 7, 2025 | 389.45 | 389.80 | 377.55 | 379.30 | 379.30 | -0.60% | 46,561 |
| Oct 6, 2025 | 372.55 | 382.30 | 371.80 | 381.60 | 381.60 | 4.26% | 42,872 |
| Oct 3, 2025 | 377.45 | 380.35 | 362.00 | 366.00 | 366.00 | -4.90% | 59,511 |
| Oct 2, 2025 | 394.30 | 408.00 | 384.45 | 384.85 | 384.85 | -0.77% | 77,873 |
| Oct 1, 2025 | 373.05 | 390.60 | 371.60 | 387.85 | 387.85 | 3.86% | 40,954 |
| Sep 30, 2025 | 376.15 | 378.20 | 371.65 | 373.45 | 373.45 | -0.60% | 17,694 |
| Sep 29, 2025 | 378.00 | 384.00 | 375.70 | 375.70 | 375.70 | 2.37% | 44,647 |