Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 270.50
-1.80 (-0.66%)
At close: Jul 27, 2026
BIT:1TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 277.50 | 279.25 | 267.95 | 270.50 | 270.50 | -0.66% | 13,433 |
| Jul 24, 2026 | 284.20 | 285.70 | 271.00 | 272.30 | 272.30 | -3.49% | 36,632 |
| Jul 23, 2026 | 313.75 | 313.85 | 280.15 | 282.15 | 282.15 | -14.77% | 42,492 |
| Jul 22, 2026 | 330.70 | 332.95 | 328.50 | 331.05 | 331.05 | -0.88% | 9,493 |
| Jul 21, 2026 | 327.85 | 336.60 | 324.60 | 334.00 | 334.00 | 2.00% | 11,026 |
| Jul 20, 2026 | 332.55 | 338.30 | 327.00 | 327.45 | 327.45 | -1.22% | 9,986 |
| Jul 17, 2026 | 336.40 | 337.10 | 330.25 | 331.50 | 331.50 | -3.72% | 10,940 |
| Jul 16, 2026 | 344.60 | 345.20 | 337.00 | 344.30 | 344.30 | -0.74% | 9,564 |
| Jul 15, 2026 | 347.90 | 355.00 | 344.00 | 346.85 | 346.85 | -0.26% | 11,040 |
| Jul 14, 2026 | 347.05 | 350.95 | 345.50 | 347.75 | 347.75 | -0.39% | 9,228 |
| Jul 13, 2026 | 351.10 | 354.85 | 344.80 | 349.10 | 349.10 | -2.74% | 16,131 |
| Jul 10, 2026 | 353.35 | 361.00 | 351.90 | 358.95 | 358.95 | 3.56% | 15,197 |
| Jul 9, 2026 | 346.80 | 348.10 | 342.50 | 346.60 | 346.60 | 0.67% | 6,943 |
| Jul 8, 2026 | 352.10 | 353.05 | 343.00 | 344.30 | 344.30 | -2.90% | 14,475 |
| Jul 7, 2026 | 362.75 | 366.60 | 354.60 | 354.60 | 354.60 | -1.84% | 14,766 |
| Jul 6, 2026 | 349.25 | 361.25 | 342.40 | 361.25 | 361.25 | 2.91% | 16,051 |
| Jul 3, 2026 | 349.05 | 351.05 | 347.50 | 351.05 | 351.05 | 0.88% | 7,585 |
| Jul 2, 2026 | 370.80 | 382.00 | 344.45 | 348.00 | 348.00 | -8.20% | 56,640 |
| Jul 1, 2026 | 367.00 | 380.00 | 366.00 | 379.10 | 379.10 | 3.92% | 26,527 |
| Jun 30, 2026 | 359.80 | 364.90 | 354.95 | 364.80 | 364.80 | 4.42% | 21,444 |
| Jun 29, 2026 | 335.45 | 349.35 | 332.70 | 349.35 | 349.35 | 2.99% | 16,594 |
| Jun 26, 2026 | 325.75 | 339.20 | 322.85 | 339.20 | 339.20 | 2.63% | 10,611 |
| Jun 25, 2026 | 331.90 | 333.60 | 327.00 | 330.50 | 330.50 | -1.78% | 11,887 |
| Jun 24, 2026 | 337.40 | 339.00 | 334.80 | 336.50 | 336.50 | -0.34% | 9,343 |
| Jun 23, 2026 | 347.00 | 348.45 | 336.95 | 337.65 | 337.65 | -5.87% | 20,917 |
| Jun 22, 2026 | 344.50 | 362.00 | 343.70 | 358.70 | 358.70 | 3.64% | 18,505 |
| Jun 19, 2026 | 346.85 | 348.65 | 345.75 | 346.10 | 346.10 | 2.08% | 4,064 |
| Jun 18, 2026 | 346.05 | 348.60 | 335.80 | 339.05 | 339.05 | -1.70% | 7,964 |
| Jun 17, 2026 | 347.60 | 349.05 | 343.30 | 344.90 | 344.90 | -1.41% | 8,540 |
| Jun 16, 2026 | 349.60 | 355.50 | 345.75 | 349.85 | 349.85 | -1.02% | 17,449 |
| Jun 15, 2026 | 354.65 | 357.50 | 350.90 | 353.45 | 353.45 | 2.76% | 15,288 |
| Jun 12, 2026 | 343.00 | 349.55 | 338.85 | 343.95 | 343.95 | 2.69% | 21,086 |
| Jun 11, 2026 | 334.50 | 338.00 | 330.40 | 334.95 | 334.95 | 0.39% | 15,981 |
| Jun 10, 2026 | 340.60 | 343.00 | 332.00 | 333.65 | 333.65 | -2.34% | 15,069 |
| Jun 9, 2026 | 355.25 | 361.30 | 341.00 | 341.65 | 341.65 | -1.46% | 13,595 |
| Jun 8, 2026 | 340.55 | 350.30 | 339.60 | 346.70 | 346.70 | -0.57% | 11,442 |
| Jun 5, 2026 | 358.40 | 366.00 | 348.10 | 348.70 | 348.70 | -3.37% | 18,289 |
| Jun 4, 2026 | 363.00 | 366.35 | 359.60 | 360.85 | 360.85 | -2.16% | 10,814 |
| Jun 3, 2026 | 362.65 | 373.50 | 358.60 | 368.80 | 368.80 | 1.84% | 13,762 |
| Jun 2, 2026 | 357.15 | 363.70 | 355.60 | 362.15 | 362.15 | -0.59% | 9,894 |
| Jun 1, 2026 | 369.85 | 370.35 | 361.00 | 364.30 | 364.30 | -1.98% | 13,459 |
| May 29, 2026 | 378.85 | 378.90 | 368.00 | 371.65 | 371.65 | -1.93% | 12,067 |
| May 28, 2026 | 373.30 | 380.50 | 372.90 | 378.95 | 378.95 | -0.12% | 8,877 |
| May 27, 2026 | 372.00 | 382.50 | 372.00 | 379.40 | 379.40 | 1.98% | 23,907 |
| May 26, 2026 | 368.80 | 374.00 | 367.00 | 372.05 | 372.05 | 0.28% | 11,335 |
| May 25, 2026 | 371.70 | 373.50 | 371.00 | 371.00 | 371.00 | 0.79% | 3,705 |
| May 22, 2026 | 361.45 | 371.10 | 359.00 | 368.10 | 368.10 | 2.52% | 12,499 |
| May 21, 2026 | 363.95 | 368.20 | 356.40 | 359.05 | 359.05 | 1.11% | 22,259 |
| May 20, 2026 | 349.30 | 356.70 | 349.15 | 355.10 | 355.10 | 3.72% | 14,753 |
| May 19, 2026 | 350.15 | 352.50 | 339.70 | 342.35 | 342.35 | -2.73% | 21,505 |