Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 345.75
+15.35 (4.65%)
At close: Apr 17, 2026
BIT:1TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 328.45 | 346.85 | 328.25 | 345.75 | 345.75 | 4.65% | 24,449 |
| Apr 16, 2026 | 335.70 | 338.10 | 325.00 | 330.40 | 330.40 | 0.12% | 17,656 |
| Apr 15, 2026 | 310.65 | 330.00 | 308.05 | 330.00 | 330.00 | 7.00% | 25,000 |
| Apr 14, 2026 | 302.65 | 308.40 | 300.85 | 308.40 | 308.40 | 2.97% | 17,706 |
| Apr 13, 2026 | 297.75 | 304.30 | 295.50 | 299.50 | 299.50 | 1.63% | 8,440 |
| Apr 10, 2026 | 296.30 | 298.60 | 294.00 | 294.70 | 294.70 | 0.48% | 11,981 |
| Apr 9, 2026 | 294.40 | 296.50 | 289.00 | 293.30 | 293.30 | -0.95% | 19,457 |
| Apr 8, 2026 | 311.00 | 312.70 | 295.85 | 296.10 | 296.10 | 1.08% | 19,568 |
| Apr 7, 2026 | 306.20 | 306.20 | 291.55 | 292.95 | 292.95 | -7.56% | 22,993 |
| Apr 2, 2026 | 323.50 | 324.35 | 314.75 | 316.90 | 316.90 | -3.52% | 16,773 |
| Apr 1, 2026 | 327.35 | 329.15 | 322.65 | 328.45 | 328.45 | 4.01% | 15,058 |
| Mar 31, 2026 | 312.45 | 317.45 | 310.20 | 315.80 | 315.80 | -0.47% | 10,410 |
| Mar 30, 2026 | 314.95 | 319.95 | 314.75 | 317.30 | 317.30 | 0.35% | 7,900 |
| Mar 27, 2026 | 325.40 | 325.90 | 313.55 | 316.20 | 316.20 | -3.49% | 11,805 |
| 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 |