Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 341.00
-6.15 (-1.77%)
At close: Feb 27, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 345.70 | 346.80 | 340.00 | 341.00 | 341.00 | -1.77% | 24,789 |
| Feb 26, 2026 | 351.40 | 353.15 | 343.70 | 347.15 | 347.15 | -1.07% | 31,014 |
| Feb 25, 2026 | 346.40 | 356.50 | 346.40 | 350.90 | 350.90 | 2.57% | 22,384 |
| Feb 24, 2026 | 339.00 | 346.20 | 336.90 | 342.10 | 342.10 | 1.27% | 28,213 |
| Feb 23, 2026 | 344.75 | 346.85 | 336.35 | 337.80 | 337.80 | -3.01% | 33,729 |
| Feb 20, 2026 | 350.90 | 351.75 | 344.85 | 348.30 | 348.30 | -1.01% | 31,477 |
| Feb 19, 2026 | 349.05 | 352.80 | 344.30 | 351.85 | 351.85 | 0.16% | 31,088 |
| Feb 18, 2026 | 348.50 | 352.10 | 346.80 | 351.30 | 351.30 | 1.96% | 33,240 |
| Feb 17, 2026 | 350.90 | 351.35 | 339.60 | 344.55 | 344.55 | -2.02% | 25,137 |
| Feb 16, 2026 | 354.25 | 356.10 | 350.00 | 351.65 | 351.65 | -0.09% | 13,569 |
| Feb 13, 2026 | 351.30 | 352.50 | 346.55 | 351.95 | 351.95 | -0.64% | 34,004 |
| Feb 12, 2026 | 361.00 | 366.80 | 353.55 | 354.20 | 354.20 | -1.27% | 46,266 |
| Feb 11, 2026 | 356.85 | 367.70 | 354.15 | 358.75 | 358.75 | 1.04% | 38,151 |
| Feb 10, 2026 | 350.30 | 357.05 | 349.85 | 355.05 | 355.05 | 0.88% | 37,762 |
| Feb 9, 2026 | 349.15 | 352.00 | 342.20 | 351.95 | 351.95 | 1.12% | 32,161 |
| Feb 6, 2026 | 334.80 | 348.85 | 334.00 | 348.05 | 348.05 | 3.51% | 52,901 |
| Feb 5, 2026 | 346.20 | 346.40 | 329.00 | 336.25 | 336.25 | -3.00% | 54,244 |
| Feb 4, 2026 | 355.90 | 358.70 | 345.45 | 346.65 | 346.65 | -3.53% | 30,628 |
| Feb 3, 2026 | 361.00 | 362.85 | 356.10 | 359.35 | 359.35 | 1.01% | 29,715 |
| Feb 2, 2026 | 354.40 | 358.20 | 351.00 | 355.75 | 355.75 | -3.68% | 66,952 |
| Jan 30, 2026 | 355.50 | 369.65 | 353.50 | 369.35 | 369.35 | 4.72% | 63,306 |
| Jan 29, 2026 | 369.45 | 372.45 | 348.00 | 352.70 | 352.70 | -2.90% | 48,644 |
| Jan 28, 2026 | 361.65 | 366.30 | 359.85 | 363.25 | 363.25 | 0.18% | 21,976 |
| Jan 27, 2026 | 369.60 | 369.70 | 361.65 | 362.60 | 362.60 | -2.08% | 16,455 |
| Jan 26, 2026 | 375.95 | 376.60 | 367.60 | 370.30 | 370.30 | -3.01% | 48,527 |
| Jan 23, 2026 | 384.95 | 385.55 | 378.40 | 381.80 | 381.80 | 2.22% | 43,575 |
| Jan 22, 2026 | 372.45 | 374.70 | 369.55 | 373.50 | 373.50 | 2.43% | 38,938 |
| Jan 21, 2026 | 361.10 | 367.15 | 356.05 | 364.65 | 364.65 | 0.44% | 32,002 |
| Jan 20, 2026 | 364.90 | 367.15 | 359.70 | 363.05 | 363.05 | -2.09% | 41,991 |
| Jan 19, 2026 | 370.00 | 372.65 | 368.15 | 370.80 | 370.80 | -2.05% | 43,620 |
| Jan 16, 2026 | 380.00 | 384.90 | 375.55 | 378.55 | 378.55 | -0.75% | 17,294 |
| Jan 15, 2026 | 378.25 | 383.60 | 377.95 | 381.40 | 381.40 | 1.61% | 32,912 |
| Jan 14, 2026 | 383.20 | 384.05 | 374.15 | 375.35 | 375.35 | -3.21% | 31,886 |
| Jan 13, 2026 | 385.35 | 387.80 | 382.55 | 387.80 | 387.80 | 0.71% | 38,252 |
| Jan 12, 2026 | 379.45 | 385.40 | 375.95 | 385.05 | 385.05 | 1.13% | 34,733 |
| Jan 9, 2026 | 375.25 | 381.70 | 370.00 | 380.75 | 380.75 | 2.17% | 31,990 |
| Jan 8, 2026 | 369.30 | 373.00 | 364.30 | 372.65 | 372.65 | -0.36% | 57,251 |
| Jan 7, 2026 | 372.40 | 374.60 | 369.40 | 374.00 | 374.00 | 1.23% | 37,291 |
| Jan 6, 2026 | 385.30 | 386.05 | 369.45 | 369.45 | 369.45 | -4.84% | 52,840 |
| Jan 5, 2026 | 380.70 | 390.10 | 379.65 | 388.25 | 388.25 | 2.55% | 35,922 |
| Jan 2, 2026 | 390.70 | 394.40 | 375.50 | 378.60 | 378.60 | -3.79% | 48,818 |
| Dec 30, 2025 | 393.95 | 395.00 | 391.80 | 393.50 | 393.50 | -1.30% | 14,041 |
| Dec 29, 2025 | 398.35 | 400.55 | 391.50 | 398.70 | 398.70 | -3.26% | 32,802 |
| Dec 23, 2025 | 415.15 | 418.00 | 412.15 | 412.15 | 412.15 | -1.76% | 52,331 |
| Dec 22, 2025 | 415.60 | 424.00 | 413.30 | 419.55 | 419.55 | 2.20% | 29,682 |
| Dec 19, 2025 | 416.80 | 418.05 | 407.85 | 410.50 | 410.50 | -1.41% | 23,685 |
| Dec 18, 2025 | 402.80 | 417.70 | 401.45 | 416.35 | 416.35 | 2.78% | 59,746 |
| Dec 17, 2025 | 421.00 | 422.00 | 403.85 | 405.10 | 405.10 | -0.02% | 83,476 |
| Dec 16, 2025 | 400.00 | 408.30 | 396.00 | 405.20 | 405.20 | -0.41% | 78,075 |
| Dec 15, 2025 | 393.15 | 409.55 | 392.55 | 406.85 | 406.85 | 7.35% | 83,895 |