Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 304.40
-23.70 (-7.22%)
At close: Sep 4, 2026
BIT:1TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 318.50 | 319.40 | 303.00 | 304.40 | 304.40 | -7.22% | 38,994 |
| Sep 3, 2026 | 309.30 | 328.30 | 308.85 | 328.10 | 328.10 | 7.35% | 41,554 |
| Sep 2, 2026 | 308.70 | 311.25 | 302.00 | 305.65 | 305.65 | -1.55% | 8,561 |
| Sep 1, 2026 | 316.40 | 316.95 | 304.90 | 310.45 | 310.45 | -0.78% | 9,190 |
| Aug 31, 2026 | 301.60 | 315.00 | 297.90 | 312.90 | 312.90 | 3.10% | 11,852 |
| Aug 28, 2026 | 304.95 | 308.00 | 302.60 | 303.50 | 303.50 | 0.30% | 7,067 |
| Aug 27, 2026 | 296.90 | 304.50 | 296.70 | 302.60 | 302.60 | 2.61% | 10,285 |
| Aug 26, 2026 | 300.50 | 301.60 | 294.00 | 294.90 | 294.90 | -2.83% | 9,197 |
| Aug 25, 2026 | 301.75 | 303.50 | 299.50 | 303.50 | 303.50 | -0.64% | 10,753 |
| Aug 24, 2026 | 310.10 | 311.10 | 301.60 | 305.45 | 305.45 | -0.88% | 11,472 |
| Aug 21, 2026 | 297.10 | 311.50 | 297.10 | 308.15 | 308.15 | 4.58% | 21,638 |
| Aug 20, 2026 | 301.10 | 301.25 | 290.70 | 294.65 | 294.65 | -1.17% | 9,669 |
| Aug 19, 2026 | 288.95 | 298.25 | 288.40 | 298.15 | 298.15 | 2.35% | 11,417 |
| Aug 18, 2026 | 291.05 | 293.85 | 286.60 | 291.30 | 291.30 | -0.75% | 7,511 |
| Aug 17, 2026 | 297.40 | 297.45 | 291.20 | 293.50 | 293.50 | 0.91% | 8,901 |
| Aug 14, 2026 | 294.85 | 303.30 | 289.50 | 290.85 | 290.85 | 0.66% | 23,129 |
| Aug 13, 2026 | 284.75 | 290.65 | 281.95 | 288.95 | 288.95 | 2.88% | 12,181 |
| Aug 12, 2026 | 288.95 | 290.00 | 280.55 | 280.85 | 280.85 | -2.57% | 9,814 |
| Aug 11, 2026 | 287.20 | 291.10 | 285.45 | 288.25 | 288.25 | 1.25% | 12,477 |
| Aug 10, 2026 | 286.85 | 287.95 | 282.50 | 284.70 | 284.70 | -0.92% | 13,851 |
| Aug 7, 2026 | 278.40 | 288.40 | 278.00 | 287.35 | 287.35 | 3.16% | 12,815 |
| Aug 6, 2026 | 278.75 | 280.15 | 273.95 | 278.55 | 278.55 | -0.43% | 16,392 |
| Aug 5, 2026 | 284.60 | 284.60 | 277.35 | 279.75 | 279.75 | -0.44% | 12,253 |
| Aug 4, 2026 | 282.10 | 283.70 | 278.50 | 281.00 | 281.00 | -0.20% | 12,985 |
| Aug 3, 2026 | 272.10 | 281.85 | 269.00 | 281.55 | 281.55 | 5.93% | 14,312 |
| Jul 31, 2026 | 273.85 | 275.75 | 263.65 | 265.80 | 265.80 | 0.17% | 14,489 |
| Jul 30, 2026 | 260.55 | 268.10 | 260.55 | 265.35 | 265.35 | -0.49% | 16,263 |
| Jul 29, 2026 | 268.80 | 271.55 | 265.35 | 266.65 | 266.65 | -0.97% | 5,861 |
| Jul 28, 2026 | 268.05 | 271.00 | 264.75 | 269.25 | 269.25 | -0.46% | 8,613 |
| 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 |