Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 345.85
-5.60 (-1.59%)
At close: Feb 20, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 371.35 | 382.00 | 369.95 | 380.20 | 380.20 | 2.83% | 927 |
| Jan 21, 2026 | 360.90 | 375.05 | 356.60 | 369.75 | 369.75 | 3.41% | 854 |
| Jan 20, 2026 | 367.00 | 367.00 | 357.10 | 357.55 | 357.55 | -3.40% | 2,092 |
| Jan 19, 2026 | 365.95 | 372.65 | 365.95 | 370.15 | 370.15 | -1.97% | 2,825 |
| Jan 16, 2026 | 379.45 | 383.05 | 376.00 | 377.60 | 377.60 | -0.12% | 351 |
| Jan 15, 2026 | 376.50 | 382.20 | 376.50 | 378.05 | 378.05 | 1.07% | 882 |
| Jan 14, 2026 | 383.00 | 383.65 | 373.00 | 374.05 | 374.05 | -2.09% | 945 |
| Jan 13, 2026 | 384.00 | 387.90 | 382.05 | 382.05 | 382.05 | -1.15% | 924 |
| Jan 12, 2026 | 380.40 | 388.50 | 376.50 | 386.50 | 386.50 | -0.27% | 1,838 |
| Jan 9, 2026 | 375.15 | 387.55 | 370.15 | 387.55 | 387.55 | 3.87% | 1,606 |
| Jan 8, 2026 | 366.50 | 376.10 | 365.00 | 373.10 | 373.10 | 0.58% | 1,571 |
| Jan 7, 2026 | 372.60 | 374.30 | 370.00 | 370.95 | 370.95 | -0.23% | 1,683 |
| Jan 6, 2026 | 386.00 | 386.00 | 367.85 | 371.80 | 371.80 | -4.65% | 1,810 |
| Jan 5, 2026 | 381.15 | 389.95 | 380.10 | 389.95 | 389.95 | 3.72% | 4,316 |
| Jan 2, 2026 | 389.90 | 393.70 | 371.30 | 375.95 | 375.95 | -4.39% | 1,907 |
| Dec 30, 2025 | 393.00 | 394.70 | 392.50 | 393.20 | 393.20 | 0.43% | 343 |
| Dec 29, 2025 | 401.95 | 401.95 | 390.00 | 391.50 | 391.50 | -4.86% | 2,730 |
| Dec 23, 2025 | 413.85 | 417.65 | 410.05 | 411.50 | 411.50 | -0.95% | 1,083 |
| Dec 22, 2025 | 412.35 | 422.90 | 412.35 | 415.45 | 415.45 | 0.95% | 2,780 |
| Dec 19, 2025 | 415.95 | 418.10 | 408.00 | 411.55 | 411.55 | -0.87% | 1,249 |
| Dec 18, 2025 | 402.45 | 417.55 | 399.90 | 415.15 | 415.15 | 4.00% | 1,196 |
| Dec 17, 2025 | 421.20 | 421.75 | 397.00 | 399.20 | 399.20 | -4.45% | 3,109 |
| Dec 16, 2025 | 398.30 | 417.80 | 398.15 | 417.80 | 417.80 | 2.40% | 4,475 |
| Dec 15, 2025 | 394.15 | 408.95 | 392.85 | 408.00 | 408.00 | 4.67% | 4,928 |
| Dec 12, 2025 | 379.50 | 394.95 | 376.95 | 389.80 | 389.80 | 2.84% | 2,586 |
| Dec 11, 2025 | 383.35 | 384.05 | 375.10 | 379.05 | 379.05 | -2.66% | 3,118 |
| Dec 10, 2025 | 385.50 | 389.40 | 382.05 | 389.40 | 389.40 | 1.39% | 451 |
| Dec 9, 2025 | 374.90 | 387.40 | 373.80 | 384.05 | 384.05 | 1.88% | 1,349 |
| Dec 8, 2025 | 388.80 | 388.80 | 375.00 | 376.95 | 376.95 | -4.16% | 1,299 |