Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 316.20
-11.45 (-3.49%)
At close: Mar 27, 2026
BIT:1TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 325.40 | 325.90 | 320.00 | 320.30 | - | -2.24% | 3,602 |
| Mar 26, 2026 | 332.75 | 333.10 | 327.00 | 327.65 | 327.65 | -2.80% | 7,626 |
| Mar 25, 2026 | 335.10 | 341.55 | 335.10 | 337.10 | 337.10 | 1.90% | 9,783 |
| Mar 24, 2026 | 329.00 | 334.00 | 326.00 | 330.80 | 330.80 | 1.19% | 10,498 |
| Mar 23, 2026 | 312.75 | 331.30 | 310.70 | 326.90 | 326.90 | 0.60% | 20,219 |
| Mar 20, 2026 | 330.50 | 332.25 | 321.00 | 324.95 | 324.95 | -1.87% | 10,607 |
| Mar 19, 2026 | 343.00 | 343.00 | 330.40 | 331.15 | 331.15 | -4.10% | 9,591 |
| Mar 18, 2026 | 348.30 | 350.00 | 344.75 | 345.30 | 345.30 | 0.19% | 8,522 |
| Mar 17, 2026 | 343.00 | 346.65 | 340.70 | 344.65 | 344.65 | -0.36% | 5,680 |
| Mar 16, 2026 | 342.35 | 351.00 | 342.35 | 345.90 | 345.90 | 0.04% | 7,952 |
| Mar 13, 2026 | 344.40 | 348.75 | 342.70 | 345.75 | 345.75 | -0.43% | 8,283 |
| Mar 12, 2026 | 351.70 | 354.20 | 343.00 | 347.25 | 347.25 | -1.55% | 9,618 |
| Mar 11, 2026 | 343.60 | 358.30 | 343.40 | 352.70 | 352.70 | 2.01% | 9,926 |
| Mar 10, 2026 | 343.00 | 349.40 | 342.85 | 345.75 | 345.75 | 2.75% | 12,999 |
| Mar 9, 2026 | 336.90 | 340.85 | 330.55 | 336.50 | 336.50 | -1.97% | 12,558 |
| Mar 6, 2026 | 350.00 | 350.35 | 341.00 | 343.25 | 343.25 | -2.35% | 9,126 |
| Mar 5, 2026 | 348.25 | 352.00 | 345.50 | 351.50 | 351.50 | 0.93% | 11,318 |
| Mar 4, 2026 | 336.00 | 350.40 | 335.45 | 348.25 | 348.25 | 2.93% | 17,965 |
| Mar 3, 2026 | 339.30 | 341.60 | 333.05 | 338.35 | 338.35 | -1.30% | 13,280 |
| Mar 2, 2026 | 332.00 | 345.55 | 331.05 | 342.80 | 342.80 | 0.47% | 17,372 |
| Feb 27, 2026 | 345.35 | 346.75 | 340.00 | 341.20 | 341.20 | -1.74% | 7,651 |
| Feb 26, 2026 | 351.80 | 353.05 | 344.00 | 347.25 | 347.25 | -1.00% | 5,788 |
| Feb 25, 2026 | 346.35 | 356.00 | 346.35 | 350.75 | 350.75 | 2.56% | 13,715 |
| Feb 24, 2026 | 339.30 | 346.20 | 336.90 | 342.00 | 342.00 | 1.21% | 9,952 |
| Feb 23, 2026 | 345.10 | 347.00 | 336.40 | 337.90 | 337.90 | -2.96% | 13,344 |
| Feb 20, 2026 | 351.35 | 351.35 | 345.00 | 348.20 | 348.20 | -1.08% | 12,481 |
| Feb 19, 2026 | 349.70 | 352.70 | 344.80 | 352.00 | 352.00 | 0.11% | 8,735 |
| Feb 18, 2026 | 348.20 | 352.10 | 346.90 | 351.60 | 351.60 | 2.03% | 13,645 |
| Feb 17, 2026 | 350.05 | 351.70 | 339.50 | 344.60 | 344.60 | -1.73% | 9,491 |
| Feb 16, 2026 | 353.90 | 356.25 | 349.95 | 350.65 | 350.65 | -0.45% | 4,959 |
| Feb 13, 2026 | 350.90 | 352.60 | 346.30 | 352.25 | 352.25 | -0.47% | 11,691 |
| Feb 12, 2026 | 360.75 | 367.00 | 353.90 | 353.90 | 353.90 | -1.37% | 13,634 |
| Feb 11, 2026 | 356.80 | 367.60 | 354.20 | 358.80 | 358.80 | 1.16% | 18,031 |
| Feb 10, 2026 | 350.75 | 357.05 | 349.75 | 354.70 | 354.70 | 0.80% | 16,989 |
| Feb 9, 2026 | 349.05 | 352.05 | 342.45 | 351.90 | 351.90 | 1.15% | 15,977 |
| Feb 6, 2026 | 334.70 | 349.05 | 333.85 | 347.90 | 347.90 | 3.31% | 22,073 |
| Feb 5, 2026 | 345.55 | 346.25 | 328.40 | 336.75 | 336.75 | -2.76% | 36,340 |
| Feb 4, 2026 | 356.30 | 358.50 | 345.50 | 346.30 | 346.30 | -3.70% | 19,792 |
| Feb 3, 2026 | 361.70 | 362.65 | 356.25 | 359.60 | 359.60 | 1.12% | 15,448 |
| Feb 2, 2026 | 355.35 | 358.20 | 350.90 | 355.60 | 355.60 | -3.70% | 20,685 |
| Jan 30, 2026 | 356.65 | 369.60 | 353.70 | 369.25 | 369.25 | 4.72% | 17,867 |
| Jan 29, 2026 | 369.60 | 372.80 | 347.90 | 352.60 | 352.60 | -2.96% | 27,148 |
| Jan 28, 2026 | 361.70 | 365.90 | 359.90 | 363.35 | 363.35 | 0.22% | 7,831 |
| Jan 27, 2026 | 369.30 | 369.75 | 361.75 | 362.55 | 362.55 | -2.03% | 10,488 |
| Jan 26, 2026 | 376.15 | 376.90 | 367.75 | 370.05 | 370.05 | -3.01% | 14,505 |
| Jan 23, 2026 | 384.90 | 385.70 | 378.50 | 381.55 | 381.55 | 2.14% | 25,126 |
| Jan 22, 2026 | 371.30 | 374.70 | 369.60 | 373.55 | 373.55 | 2.51% | 11,217 |
| Jan 21, 2026 | 360.95 | 367.00 | 356.00 | 364.40 | 364.40 | 0.43% | 14,428 |
| Jan 20, 2026 | 365.60 | 366.40 | 359.75 | 362.85 | 362.85 | -2.45% | 22,600 |
| Jan 19, 2026 | 369.10 | 372.20 | 368.00 | 371.95 | 371.95 | -1.76% | 11,257 |