Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 370.55
+5.25 (1.44%)
At close: Nov 28, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 369.15 | 373.85 | 367.80 | 370.55 | 370.55 | 1.44% | 21,883 |
| Nov 27, 2025 | 367.10 | 367.35 | 364.00 | 365.30 | 365.30 | 0.88% | 22,689 |
| Nov 26, 2025 | 365.00 | 368.05 | 360.00 | 362.10 | 362.10 | 1.22% | 34,075 |
| Nov 25, 2025 | 362.40 | 362.90 | 351.20 | 357.75 | 357.75 | -1.13% | 36,139 |
| Nov 24, 2025 | 345.55 | 364.15 | 343.85 | 361.85 | 361.85 | 6.22% | 41,684 |
| Nov 21, 2025 | 342.95 | 349.75 | 333.90 | 340.65 | 340.65 | -5.62% | 59,401 |
| Nov 20, 2025 | 357.50 | 372.00 | 355.00 | 360.95 | 360.95 | 2.31% | 47,468 |
| Nov 19, 2025 | 347.10 | 356.15 | 345.70 | 352.80 | 352.80 | 1.10% | 25,828 |
| Nov 18, 2025 | 350.20 | 353.20 | 339.50 | 348.95 | 348.95 | -3.50% | 28,502 |
| Nov 17, 2025 | 351.45 | 361.60 | 342.95 | 361.60 | 361.60 | 2.76% | 42,102 |
| Nov 14, 2025 | 339.50 | 352.20 | 327.35 | 351.90 | 351.90 | 0.74% | 97,160 |
| Nov 13, 2025 | 371.30 | 372.00 | 345.15 | 349.30 | 349.30 | -5.99% | 43,801 |
| Nov 12, 2025 | 380.60 | 383.00 | 368.85 | 371.55 | 371.55 | -0.58% | 33,958 |
| Nov 11, 2025 | 382.20 | 383.25 | 373.70 | 373.70 | 373.70 | -3.20% | 16,655 |
| Nov 10, 2025 | 380.80 | 389.00 | 374.95 | 386.05 | 386.05 | 4.45% | 32,433 |
| Nov 7, 2025 | 394.35 | 395.60 | 365.80 | 369.60 | 369.60 | -2.88% | 77,363 |
| Nov 6, 2025 | 399.00 | 405.45 | 379.95 | 380.55 | 380.55 | -3.39% | 81,377 |
| Nov 5, 2025 | 387.20 | 396.30 | 383.95 | 393.90 | 393.90 | -0.18% | 35,903 |
| Nov 4, 2025 | 399.75 | 400.80 | 390.65 | 394.60 | 394.60 | -2.88% | 51,166 |
| Nov 3, 2025 | 394.80 | 411.20 | 394.30 | 406.30 | 406.30 | 3.34% | 43,338 |
| Oct 31, 2025 | 385.45 | 397.00 | 383.90 | 393.15 | 393.15 | 2.28% | 20,923 |
| Oct 30, 2025 | 395.95 | 396.55 | 380.45 | 384.40 | 384.40 | -2.37% | 35,892 |
| Oct 29, 2025 | 398.70 | 400.05 | 392.30 | 393.75 | 393.75 | -1.33% | 21,419 |
| Oct 28, 2025 | 388.90 | 400.05 | 386.45 | 399.05 | 399.05 | 1.54% | 32,848 |
| Oct 27, 2025 | 378.60 | 393.00 | 376.70 | 393.00 | 393.00 | 3.83% | 40,839 |
| Oct 24, 2025 | 384.95 | 388.20 | 377.00 | 378.50 | 378.50 | 1.67% | 36,759 |
| Oct 23, 2025 | 365.45 | 372.30 | 356.90 | 372.30 | 372.30 | -0.25% | 50,088 |
| Oct 22, 2025 | 381.90 | 384.30 | 372.05 | 373.25 | 373.25 | -2.96% | 45,870 |
| Oct 21, 2025 | 382.80 | 386.15 | 380.30 | 384.65 | 384.65 | 1.08% | 31,401 |
| Oct 20, 2025 | 379.95 | 386.00 | 378.35 | 380.55 | 380.55 | 2.60% | 39,821 |
| Oct 17, 2025 | 357.10 | 377.65 | 354.55 | 370.90 | 370.90 | -0.63% | 44,009 |
| Oct 16, 2025 | 372.65 | 376.50 | 370.30 | 373.25 | 373.25 | -0.15% | 19,444 |
| Oct 15, 2025 | 370.95 | 378.95 | 370.00 | 373.80 | 373.80 | 1.73% | 22,610 |
| Oct 14, 2025 | 368.20 | 369.80 | 361.10 | 367.45 | 367.45 | -0.12% | 22,270 |
| Oct 13, 2025 | 363.95 | 370.75 | 362.80 | 367.90 | 367.90 | 1.97% | 29,926 |
| Oct 10, 2025 | 375.25 | 383.05 | 360.80 | 360.80 | 360.80 | -2.87% | 29,254 |
| Oct 9, 2025 | 376.00 | 377.00 | 368.30 | 371.45 | 371.45 | -0.56% | 36,961 |
| Oct 8, 2025 | 374.55 | 377.55 | 366.00 | 373.55 | 373.55 | -1.54% | 29,779 |
| Oct 7, 2025 | 389.00 | 389.00 | 377.25 | 379.40 | 379.40 | -0.54% | 55,162 |
| Oct 6, 2025 | 373.10 | 382.55 | 371.75 | 381.45 | 381.45 | 4.11% | 55,355 |
| Oct 3, 2025 | 376.85 | 380.35 | 362.00 | 366.40 | 366.40 | -4.62% | 56,822 |
| Oct 2, 2025 | 395.00 | 408.00 | 383.90 | 384.15 | 384.15 | -0.90% | 146,111 |
| Oct 1, 2025 | 372.05 | 390.50 | 371.70 | 387.65 | 387.65 | 4.14% | 55,248 |
| Sep 30, 2025 | 376.20 | 378.35 | 371.80 | 372.25 | 372.25 | -0.91% | 42,297 |
| Sep 29, 2025 | 378.10 | 384.00 | 375.65 | 375.65 | 375.65 | 2.34% | 55,123 |
| Sep 26, 2025 | 362.45 | 371.20 | 355.50 | 367.05 | 367.05 | 0.12% | 49,443 |
| Sep 25, 2025 | 377.00 | 379.95 | 362.35 | 366.60 | 366.60 | -2.11% | 78,319 |
| Sep 24, 2025 | 363.30 | 375.00 | 362.90 | 374.50 | 374.50 | 1.89% | 35,499 |
| Sep 23, 2025 | 369.00 | 373.80 | 365.80 | 367.55 | 367.55 | -2.10% | 40,573 |
| Sep 22, 2025 | 367.00 | 378.00 | 363.65 | 375.45 | 375.45 | 4.02% | 43,996 |