Tesla, Inc. (ETR:TL0)
Germany · Delayed Price · Currency is EUR 419.55
+9.05 (2.20%)
At close: Dec 22, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 380.50 | 394.15 | 378.25 | 379.00 | 379.00 | 0.58% | 31,402 |
| Dec 11, 2025 | 381.50 | 384.10 | 374.80 | 376.80 | 376.80 | -1.68% | 76,557 |
| Dec 10, 2025 | 385.05 | 386.65 | 381.20 | 383.25 | 383.25 | -0.30% | 22,734 |
| Dec 9, 2025 | 376.70 | 385.35 | 373.40 | 384.40 | 384.40 | 1.90% | 47,091 |
| Dec 8, 2025 | 387.20 | 387.65 | 376.95 | 377.25 | 377.25 | -3.21% | 48,600 |
| Dec 5, 2025 | 391.00 | 393.75 | 386.90 | 389.75 | 389.75 | 1.02% | 33,434 |
| Dec 4, 2025 | 385.00 | 389.65 | 382.00 | 385.80 | 385.80 | 2.13% | 41,455 |
| Dec 3, 2025 | 368.65 | 381.00 | 367.95 | 377.75 | 377.75 | 3.55% | 47,405 |
| Dec 2, 2025 | 369.00 | 376.45 | 364.80 | 364.80 | 364.80 | -0.67% | 36,718 |
| Dec 1, 2025 | 367.00 | 372.45 | 363.65 | 367.25 | 367.25 | -0.89% | 20,221 |
| 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 |