Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 367.05
-4.60 (-1.24%)
At close: Dec 1, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 367.35 | 373.05 | 364.75 | 367.05 | 367.05 | -1.24% | 1,117 |
| Nov 28, 2025 | 368.70 | 372.05 | 368.50 | 371.65 | 371.65 | 1.46% | 462 |
| Nov 27, 2025 | 367.65 | 367.65 | 364.75 | 366.30 | 366.30 | -0.45% | 665 |
| Nov 26, 2025 | 364.50 | 367.95 | 361.00 | 367.95 | 367.95 | 2.61% | 407 |
| Nov 25, 2025 | 362.75 | 362.80 | 352.10 | 358.60 | 358.60 | -1.06% | 870 |
| Nov 24, 2025 | 343.90 | 364.40 | 343.90 | 362.45 | 362.45 | 5.61% | 2,299 |
| Nov 21, 2025 | 343.00 | 348.35 | 333.95 | 343.20 | 343.20 | -0.09% | 1,127 |
| Nov 20, 2025 | 358.20 | 371.75 | 343.50 | 343.50 | 343.50 | -1.18% | 2,667 |
| Nov 19, 2025 | 345.50 | 355.00 | 345.00 | 347.60 | 347.60 | -0.84% | 1,777 |
| Nov 18, 2025 | 347.25 | 353.20 | 339.35 | 350.55 | 350.55 | 0.01% | 2,040 |
| Nov 17, 2025 | 350.50 | 362.75 | 342.95 | 350.50 | 350.50 | 0.07% | 1,404 |
| Nov 14, 2025 | 339.25 | 353.50 | 327.20 | 350.25 | 350.25 | 1.89% | 5,224 |
| Nov 13, 2025 | 373.00 | 374.40 | 341.60 | 343.75 | 343.75 | -7.48% | 4,467 |
| Nov 12, 2025 | 380.75 | 382.50 | 369.20 | 371.55 | 371.55 | -1.56% | 1,410 |
| Nov 11, 2025 | 383.15 | 383.15 | 374.00 | 377.45 | 377.45 | -1.85% | 1,280 |
| Nov 10, 2025 | 380.90 | 388.05 | 376.90 | 384.55 | 384.55 | 1.84% | 3,146 |
| Nov 7, 2025 | 392.45 | 396.55 | 364.20 | 377.60 | 377.60 | -2.16% | 3,435 |
| Nov 6, 2025 | 399.80 | 405.00 | 378.70 | 385.95 | 385.95 | -4.11% | 3,100 |
| Nov 5, 2025 | 389.60 | 405.85 | 385.00 | 402.50 | 402.50 | 2.82% | 1,379 |
| Nov 4, 2025 | 398.15 | 400.85 | 388.90 | 391.45 | 391.45 | -3.82% | 1,629 |
| Nov 3, 2025 | 397.20 | 411.00 | 392.85 | 407.00 | 407.00 | 4.72% | 4,751 |
| Oct 31, 2025 | 382.50 | 396.40 | 382.50 | 388.65 | 388.65 | 1.91% | 2,911 |
| Oct 30, 2025 | 393.05 | 395.90 | 380.60 | 381.35 | 381.35 | -3.74% | 2,484 |
| Oct 29, 2025 | 397.05 | 399.90 | 392.10 | 396.15 | 396.15 | 0.53% | 1,203 |
| Oct 28, 2025 | 389.85 | 400.00 | 386.05 | 394.05 | 394.05 | 1.83% | 1,764 |
| Oct 27, 2025 | 376.65 | 395.00 | 375.00 | 386.95 | 386.95 | 4.02% | 3,162 |
| Oct 24, 2025 | 384.05 | 386.80 | 371.55 | 372.00 | 372.00 | -2.81% | 1,598 |
| Oct 23, 2025 | 364.15 | 386.50 | 359.95 | 382.75 | 382.75 | 0.95% | 2,027 |
| Oct 22, 2025 | 382.05 | 384.80 | 370.55 | 379.15 | 379.15 | -1.12% | 2,643 |
| Oct 21, 2025 | 383.40 | 386.40 | 380.60 | 383.45 | 383.45 | 0.03% | 1,033 |
| Oct 20, 2025 | 379.65 | 384.60 | 377.85 | 383.35 | 383.35 | 1.87% | 1,358 |
| Oct 17, 2025 | 361.45 | 377.70 | 353.70 | 376.30 | 376.30 | 4.05% | 1,871 |
| Oct 16, 2025 | 371.00 | 374.90 | 361.65 | 361.65 | 361.65 | -2.66% | 1,145 |
| Oct 15, 2025 | 372.95 | 375.20 | 367.50 | 371.55 | 371.55 | 0.09% | 1,256 |
| Oct 14, 2025 | 366.80 | 372.50 | 362.00 | 371.20 | 371.20 | -1.43% | 766 |
| Oct 13, 2025 | 362.70 | 376.60 | 360.10 | 376.60 | 376.60 | 5.56% | 3,021 |
| Oct 10, 2025 | 373.85 | 382.50 | 355.00 | 356.75 | 356.75 | -5.50% | 2,789 |
| Oct 9, 2025 | 373.75 | 377.95 | 369.30 | 377.50 | 377.50 | 0.40% | 1,424 |
| Oct 8, 2025 | 374.65 | 379.15 | 367.05 | 376.00 | 376.00 | 0.75% | 2,439 |
| Oct 7, 2025 | 388.35 | 389.40 | 372.50 | 373.20 | 373.20 | -3.25% | 2,093 |
| Oct 6, 2025 | 372.95 | 386.65 | 371.85 | 385.75 | 385.75 | 8.10% | 1,539 |
| Oct 3, 2025 | 374.75 | 379.95 | 356.85 | 356.85 | 356.85 | -4.59% | 3,201 |
| Oct 2, 2025 | 393.55 | 405.05 | 373.20 | 374.00 | 374.00 | -4.94% | 6,989 |
| Oct 1, 2025 | 375.70 | 393.45 | 371.85 | 393.45 | 393.45 | 4.09% | 2,822 |
| Sep 30, 2025 | 377.50 | 378.00 | 370.00 | 378.00 | 378.00 | 0.37% | 2,406 |
| Sep 29, 2025 | 377.15 | 383.75 | 375.25 | 376.60 | 376.60 | 0.63% | 2,100 |
| Sep 26, 2025 | 363.40 | 375.30 | 354.80 | 374.25 | 374.25 | 2.96% | 3,335 |
| Sep 25, 2025 | 377.25 | 379.05 | 360.00 | 363.50 | 363.50 | -3.67% | 4,709 |
| Sep 24, 2025 | 360.95 | 377.40 | 360.95 | 377.35 | 377.35 | 4.51% | 2,482 |
| Sep 23, 2025 | 369.00 | 374.00 | 359.05 | 361.05 | 361.05 | -1.81% | 2,629 |