Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 312.30
-16.70 (-5.08%)
At close: Apr 2, 2026
FRA:TL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 323.20 | 324.15 | 312.00 | 312.30 | 312.30 | -5.08% | 642 |
| Apr 1, 2026 | 324.90 | 329.00 | 323.00 | 329.00 | 329.00 | 1.95% | 392 |
| Mar 31, 2026 | 312.95 | 322.70 | 310.90 | 322.70 | 322.70 | 4.77% | 847 |
| Mar 30, 2026 | 312.55 | 318.05 | 308.00 | 308.00 | 308.00 | -1.94% | 472 |
| Mar 27, 2026 | 324.80 | 324.80 | 312.30 | 314.10 | 314.10 | -3.35% | 868 |
| Mar 26, 2026 | 331.95 | 332.05 | 323.00 | 325.00 | 325.00 | -2.78% | 730 |
| Mar 25, 2026 | 333.90 | 340.85 | 333.90 | 334.30 | 334.30 | 0.39% | 776 |
| Mar 24, 2026 | 328.00 | 333.00 | 326.35 | 333.00 | 333.00 | 1.28% | 352 |
| Mar 23, 2026 | 313.40 | 330.95 | 310.10 | 328.80 | 328.80 | 4.00% | 2,709 |
| Mar 20, 2026 | 329.40 | 332.10 | 316.15 | 316.15 | 316.15 | -3.63% | 1,018 |
| Mar 19, 2026 | 342.80 | 342.80 | 327.80 | 328.05 | 328.05 | -3.66% | 652 |
| Mar 18, 2026 | 347.95 | 349.50 | 340.50 | 340.50 | 340.50 | -1.33% | 1,574 |
| Mar 17, 2026 | 342.30 | 345.70 | 341.90 | 345.10 | 345.10 | 0.15% | 1,021 |
| Mar 16, 2026 | 345.45 | 350.05 | 343.90 | 344.60 | 344.60 | -0.01% | 472 |
| Mar 13, 2026 | 344.50 | 348.65 | 343.55 | 344.65 | 344.65 | -0.62% | 308 |
| Mar 12, 2026 | 351.15 | 353.90 | 344.40 | 346.80 | 346.80 | -1.52% | 325 |
| Mar 11, 2026 | 343.25 | 355.95 | 341.80 | 352.15 | 352.15 | 1.31% | 742 |
| Mar 10, 2026 | 341.05 | 348.90 | 341.05 | 347.60 | 347.60 | 1.24% | 169 |
| Mar 9, 2026 | 336.15 | 343.50 | 330.65 | 343.35 | 343.35 | 0.29% | 1,010 |
| Mar 6, 2026 | 348.80 | 350.10 | 341.40 | 342.35 | 342.35 | -0.64% | 804 |
| Mar 5, 2026 | 348.20 | 351.00 | 344.55 | 344.55 | 344.55 | -1.16% | 144 |
| Mar 4, 2026 | 335.75 | 350.40 | 332.25 | 348.60 | 348.60 | 2.83% | 559 |
| Mar 3, 2026 | 339.75 | 340.00 | 333.30 | 339.00 | 339.00 | -1.24% | 1,145 |
| Mar 2, 2026 | 331.60 | 347.85 | 330.80 | 343.25 | 343.25 | 1.54% | 4,116 |
| Feb 27, 2026 | 344.10 | 346.35 | 336.70 | 338.05 | 338.05 | -2.64% | 628 |
| Feb 26, 2026 | 350.10 | 351.95 | 347.20 | 347.20 | 347.20 | -0.86% | 798 |
| Feb 25, 2026 | 346.05 | 356.00 | 345.60 | 350.20 | 350.20 | 0.37% | 608 |
| Feb 24, 2026 | 338.75 | 349.55 | 337.00 | 348.90 | 348.90 | 3.18% | 575 |
| Feb 23, 2026 | 343.35 | 347.10 | 334.10 | 338.15 | 338.15 | -2.23% | 662 |
| Feb 20, 2026 | 351.60 | 351.60 | 345.15 | 345.85 | 345.85 | -1.59% | 399 |
| Feb 19, 2026 | 349.45 | 353.35 | 346.20 | 351.45 | 351.45 | 1.58% | 355 |
| Feb 18, 2026 | 346.35 | 354.45 | 345.55 | 346.00 | 346.00 | 1.36% | 433 |
| Feb 17, 2026 | 349.15 | 349.15 | 340.00 | 341.35 | 341.35 | -2.69% | 181 |
| Feb 16, 2026 | 354.90 | 355.95 | 349.80 | 350.80 | 350.80 | -0.17% | 1,695 |
| Feb 13, 2026 | 349.75 | 356.10 | 348.40 | 351.40 | 351.40 | 0.34% | 920 |
| Feb 12, 2026 | 361.60 | 363.65 | 349.50 | 350.20 | 350.20 | -2.27% | 843 |
| Feb 11, 2026 | 357.45 | 364.10 | 354.05 | 358.35 | 358.35 | 0.52% | 1,328 |
| Feb 10, 2026 | 350.45 | 358.00 | 349.70 | 356.50 | 356.50 | 1.57% | 968 |
| Feb 9, 2026 | 348.40 | 356.25 | 342.75 | 351.00 | 351.00 | 0.80% | 942 |
| Feb 6, 2026 | 331.65 | 352.75 | 331.10 | 348.20 | 348.20 | 3.43% | 1,958 |
| Feb 5, 2026 | 344.35 | 346.25 | 328.00 | 336.65 | 336.65 | -1.85% | 909 |
| Feb 4, 2026 | 356.15 | 357.20 | 338.60 | 343.00 | 343.00 | -4.30% | 2,116 |
| Feb 3, 2026 | 361.95 | 362.30 | 351.00 | 358.40 | 358.40 | -0.28% | 2,063 |
| Feb 2, 2026 | 352.35 | 360.00 | 352.35 | 359.40 | 359.40 | -1.80% | 820 |
| Jan 30, 2026 | 357.20 | 368.40 | 353.40 | 366.00 | 366.00 | 5.29% | 3,241 |
| Jan 29, 2026 | 368.50 | 371.50 | 347.00 | 347.60 | 347.60 | -3.98% | 1,589 |
| Jan 28, 2026 | 361.05 | 368.55 | 358.90 | 362.00 | 362.00 | 0.95% | 1,212 |
| Jan 27, 2026 | 368.35 | 369.80 | 358.60 | 358.60 | 358.60 | -2.02% | 464 |
| Jan 26, 2026 | 372.25 | 375.50 | 366.00 | 366.00 | 366.00 | -4.36% | 378 |
| Jan 23, 2026 | 385.95 | 385.95 | 375.95 | 382.70 | 382.70 | 0.66% | 1,772 |