Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 365.50
+4.65 (1.29%)
Last updated: Sep 22, 2025, 9:29 AM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 354.80 | 365.10 | 354.30 | 360.85 | 360.85 | -0.25% | 23,611 |
| Sep 18, 2025 | 364.60 | 367.00 | 359.05 | 361.75 | 361.75 | 2.58% | 42,665 |
| Sep 17, 2025 | 355.80 | 357.10 | 345.90 | 352.65 | 352.65 | -0.16% | 25,890 |
| Sep 16, 2025 | 353.20 | 357.65 | 348.15 | 353.20 | 353.20 | -1.37% | 54,440 |
| Sep 15, 2025 | 343.70 | 366.10 | 338.75 | 358.10 | 358.10 | 8.01% | 135,532 |
| Sep 12, 2025 | 315.90 | 336.40 | 313.40 | 331.55 | 331.55 | 7.75% | 83,002 |
| Sep 11, 2025 | 299.25 | 309.50 | 296.60 | 307.70 | 307.70 | 1.97% | 41,842 |
| Sep 10, 2025 | 297.35 | 303.75 | 295.50 | 301.75 | 301.75 | 2.03% | 37,030 |
| Sep 9, 2025 | 295.00 | 298.50 | 293.45 | 295.75 | 295.75 | -0.54% | 14,410 |
| Sep 8, 2025 | 301.65 | 305.30 | 295.90 | 297.35 | 297.35 | 0.29% | 29,406 |
| Sep 5, 2025 | 291.50 | 302.85 | 290.70 | 296.50 | 296.50 | 3.09% | 41,508 |
| Sep 4, 2025 | 290.95 | 291.60 | 285.00 | 287.60 | 287.60 | -1.22% | 13,247 |
| Sep 3, 2025 | 284.85 | 293.30 | 282.50 | 291.15 | 291.15 | 3.35% | 18,063 |
| Sep 2, 2025 | 286.20 | 286.30 | 280.00 | 281.70 | 281.70 | -1.30% | 20,758 |
| Sep 1, 2025 | 286.70 | 286.70 | 284.20 | 285.40 | 285.40 | -1.14% | 8,376 |
| Aug 29, 2025 | 296.95 | 299.00 | 288.70 | 288.70 | 288.70 | -1.65% | 16,063 |
| Aug 28, 2025 | 299.00 | 303.30 | 293.10 | 293.55 | 293.55 | -3.33% | 35,122 |
| Aug 27, 2025 | 303.40 | 306.50 | 301.70 | 303.65 | 303.65 | 2.62% | 45,092 |
| Aug 26, 2025 | 296.55 | 299.50 | 295.20 | 295.90 | 295.90 | 0.39% | 31,028 |
| Aug 25, 2025 | 290.85 | 294.75 | 286.45 | 294.75 | 294.75 | 2.81% | 40,720 |
| Aug 22, 2025 | 275.20 | 288.45 | 274.70 | 286.70 | 286.70 | 3.09% | 40,846 |
| Aug 21, 2025 | 278.65 | 279.25 | 274.50 | 278.10 | 278.10 | 1.13% | 31,321 |
| Aug 20, 2025 | 280.90 | 283.20 | 269.85 | 275.00 | 275.00 | -3.54% | 35,648 |
| Aug 19, 2025 | 287.10 | 291.60 | 283.60 | 285.10 | 285.10 | -0.05% | 30,544 |
| Aug 18, 2025 | 282.00 | 286.20 | 279.75 | 285.25 | 285.25 | 0.21% | 21,692 |
| Aug 14, 2025 | 290.65 | 292.75 | 284.35 | 284.65 | 284.65 | -2.35% | 36,129 |
| Aug 13, 2025 | 290.10 | 298.05 | 289.15 | 291.50 | 291.50 | 0.92% | 32,996 |
| Aug 12, 2025 | 293.40 | 297.65 | 285.95 | 288.85 | 288.85 | -2.63% | 38,312 |
| Aug 11, 2025 | 285.55 | 296.75 | 285.55 | 296.65 | 296.65 | 3.98% | 53,628 |
| Aug 8, 2025 | 274.65 | 287.00 | 274.00 | 285.30 | 285.30 | 4.28% | 41,829 |
| Aug 7, 2025 | 275.10 | 277.15 | 273.35 | 273.60 | 273.60 | -0.05% | 21,840 |
| Aug 6, 2025 | 266.60 | 274.45 | 264.00 | 273.75 | 273.75 | 3.19% | 25,410 |
| Aug 5, 2025 | 269.00 | 270.45 | 264.60 | 265.30 | 265.30 | 0.15% | 23,026 |
| Aug 4, 2025 | 263.00 | 269.50 | 262.50 | 264.90 | 264.90 | 0.25% | 28,582 |
| Aug 1, 2025 | 268.85 | 269.85 | 257.55 | 264.25 | 264.25 | -3.47% | 35,659 |
| Jul 31, 2025 | 278.60 | 281.70 | 272.55 | 273.75 | 273.75 | -1.16% | 25,832 |
| Jul 30, 2025 | 278.95 | 283.00 | 276.20 | 276.95 | 276.95 | -0.11% | 27,536 |
| Jul 29, 2025 | 282.75 | 283.50 | 276.00 | 277.25 | 277.25 | -1.56% | 39,447 |
| Jul 28, 2025 | 273.00 | 282.80 | 271.70 | 281.65 | 281.65 | 3.60% | 61,708 |
| Jul 25, 2025 | 260.60 | 271.85 | 257.20 | 271.85 | 271.85 | 5.70% | 65,640 |
| Jul 24, 2025 | 265.40 | 267.55 | 256.00 | 257.20 | 257.20 | -9.60% | 92,275 |
| Jul 23, 2025 | 284.35 | 285.20 | 280.80 | 284.50 | 284.50 | 1.07% | 27,848 |
| Jul 22, 2025 | 279.80 | 283.30 | 274.80 | 281.50 | 281.50 | 0.02% | 24,093 |
| Jul 21, 2025 | 287.05 | 289.90 | 280.40 | 281.45 | 281.45 | -0.12% | 45,415 |
| Jul 18, 2025 | 275.45 | 283.55 | 274.80 | 281.80 | 281.80 | 1.59% | 27,739 |
| Jul 17, 2025 | 278.30 | 280.25 | 276.25 | 277.40 | 277.40 | 2.17% | 24,307 |
| Jul 16, 2025 | 265.85 | 277.55 | 264.90 | 271.50 | 271.50 | 0.44% | 34,813 |
| Jul 15, 2025 | 271.25 | 275.25 | 269.45 | 270.30 | 270.30 | 0.46% | 29,762 |
| Jul 14, 2025 | 270.10 | 276.20 | 267.55 | 269.05 | 269.05 | 2.36% | 36,068 |
| Jul 11, 2025 | 266.40 | 266.90 | 261.40 | 262.85 | 262.85 | 0.90% | 29,975 |