Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 393.00
+8.25 (2.14%)
At close: Oct 31, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 383.90 | 397.00 | 383.90 | 393.30 | - | 2.22% | 26,731 |
| Oct 30, 2025 | 395.60 | 396.70 | 380.40 | 384.75 | - | -2.30% | 27,811 |
| Oct 29, 2025 | 397.85 | 400.20 | 392.60 | 393.80 | - | -1.46% | 23,907 |
| Oct 28, 2025 | 389.80 | 400.10 | 386.45 | 399.65 | - | 1.65% | 39,122 |
| Oct 27, 2025 | 378.55 | 393.15 | 377.00 | 393.15 | - | 3.94% | 44,678 |
| Oct 24, 2025 | 384.75 | 388.00 | 377.00 | 378.25 | - | 1.58% | 36,971 |
| Oct 23, 2025 | 365.40 | 372.35 | 357.00 | 372.35 | - | -0.28% | 39,420 |
| Oct 22, 2025 | 382.25 | 384.00 | 372.30 | 373.40 | - | -2.95% | 20,851 |
| Oct 21, 2025 | 382.95 | 386.30 | 380.25 | 384.75 | - | 1.14% | 27,314 |
| Oct 20, 2025 | 379.60 | 386.00 | 378.40 | 380.40 | - | 2.58% | 33,688 |
| Oct 17, 2025 | 357.85 | 377.55 | 354.50 | 370.85 | - | -0.79% | 47,503 |
| Oct 16, 2025 | 373.15 | 376.50 | 371.00 | 373.80 | - | -0.23% | 20,065 |
| Oct 15, 2025 | 371.40 | 378.80 | 370.00 | 374.65 | - | 2.13% | 24,538 |
| Oct 14, 2025 | 369.00 | 370.70 | 361.30 | 366.85 | - | -0.16% | 29,061 |
| Oct 13, 2025 | 364.25 | 371.00 | 363.00 | 367.45 | - | 2.07% | 31,760 |
| Oct 10, 2025 | 374.45 | 383.00 | 360.00 | 360.00 | - | -3.06% | 46,783 |
| Oct 9, 2025 | 376.70 | 377.65 | 368.50 | 371.35 | - | -0.71% | 27,254 |
| Oct 8, 2025 | 374.55 | 377.70 | 365.75 | 374.00 | - | -1.40% | 33,907 |
| Oct 7, 2025 | 389.45 | 389.80 | 377.55 | 379.30 | - | -0.60% | 46,561 |
| Oct 6, 2025 | 372.55 | 382.30 | 371.80 | 381.60 | - | 4.26% | 42,872 |
| Oct 3, 2025 | 377.45 | 380.35 | 362.00 | 366.00 | - | -4.90% | 59,511 |
| Oct 2, 2025 | 394.30 | 408.00 | 384.45 | 384.85 | - | -0.77% | 77,873 |
| Oct 1, 2025 | 373.05 | 390.60 | 371.60 | 387.85 | - | 3.86% | 40,954 |
| Sep 30, 2025 | 376.15 | 378.20 | 371.65 | 373.45 | - | -0.60% | 17,694 |
| Sep 29, 2025 | 378.00 | 384.00 | 375.70 | 375.70 | - | 2.37% | 44,647 |
| Sep 26, 2025 | 362.30 | 371.90 | 355.50 | 367.00 | - | 0.18% | 42,026 |
| Sep 25, 2025 | 378.00 | 379.70 | 362.70 | 366.35 | - | -2.10% | 40,865 |
| Sep 24, 2025 | 362.40 | 375.35 | 362.40 | 374.20 | - | 1.75% | 32,350 |
| Sep 23, 2025 | 369.35 | 373.60 | 365.45 | 367.75 | - | -2.02% | 34,257 |
| Sep 22, 2025 | 367.80 | 378.00 | 363.75 | 375.35 | - | 4.02% | 50,440 |
| Sep 19, 2025 | 354.80 | 365.10 | 354.30 | 360.85 | - | -0.25% | 23,611 |
| Sep 18, 2025 | 364.60 | 367.00 | 359.05 | 361.75 | - | 2.58% | 42,665 |
| Sep 17, 2025 | 355.80 | 357.10 | 345.90 | 352.65 | - | -0.16% | 25,890 |
| Sep 16, 2025 | 353.20 | 357.65 | 348.15 | 353.20 | - | -1.37% | 54,440 |
| Sep 15, 2025 | 343.70 | 366.10 | 338.75 | 358.10 | - | 8.01% | 135,532 |
| Sep 12, 2025 | 315.90 | 336.40 | 313.40 | 331.55 | - | 7.75% | 83,002 |
| Sep 11, 2025 | 299.25 | 309.50 | 296.60 | 307.70 | - | 1.97% | 41,842 |
| Sep 10, 2025 | 297.35 | 303.75 | 295.50 | 301.75 | - | 2.03% | 37,030 |
| Sep 9, 2025 | 295.00 | 298.50 | 293.45 | 295.75 | - | -0.54% | 14,410 |
| Sep 8, 2025 | 301.65 | 305.30 | 295.90 | 297.35 | - | 0.29% | 29,406 |
| Sep 5, 2025 | 291.50 | 302.85 | 290.70 | 296.50 | - | 3.09% | 41,508 |
| Sep 4, 2025 | 290.95 | 291.60 | 285.00 | 287.60 | - | -1.22% | 13,247 |
| Sep 3, 2025 | 284.85 | 293.30 | 282.50 | 291.15 | - | 3.35% | 18,063 |
| Sep 2, 2025 | 286.20 | 286.30 | 280.00 | 281.70 | - | -1.30% | 20,758 |
| Sep 1, 2025 | 286.70 | 286.70 | 284.20 | 285.40 | - | -1.14% | 8,376 |
| Aug 29, 2025 | 296.95 | 299.00 | 288.70 | 288.70 | - | -1.65% | 16,063 |
| Aug 28, 2025 | 299.00 | 303.30 | 293.10 | 293.55 | - | -3.33% | 35,122 |
| Aug 27, 2025 | 303.40 | 306.50 | 301.70 | 303.65 | - | 2.62% | 45,092 |
| Aug 26, 2025 | 296.55 | 299.50 | 295.20 | 295.90 | - | 0.39% | 31,028 |
| Aug 25, 2025 | 290.85 | 294.75 | 286.45 | 294.75 | - | 2.81% | 40,720 |