Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 384.10
+1.35 (0.35%)
Last updated: Oct 24, 2025, 9:06 AM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,051 |
| Sep 24, 2025 | 360.95 | 377.40 | 360.95 | 377.35 | 377.35 | 4.51% | 51,130 |
| Sep 23, 2025 | 369.00 | 374.00 | 359.05 | 361.05 | 361.05 | -1.81% | 2,629 |
| Sep 22, 2025 | 367.20 | 378.00 | 364.10 | 367.70 | 367.70 | 1.56% | 4,478 |
| Sep 19, 2025 | 355.00 | 363.60 | 351.55 | 362.05 | 362.05 | 1.53% | 2,968 |
| Sep 18, 2025 | 364.80 | 366.45 | 355.15 | 356.60 | 356.60 | -1.08% | 2,604 |
| Sep 17, 2025 | 355.00 | 362.00 | 345.95 | 360.50 | 360.50 | 1.21% | 2,382 |
| Sep 16, 2025 | 354.80 | 357.15 | 348.85 | 356.20 | 356.20 | 2.36% | 2,227 |
| Sep 15, 2025 | 343.00 | 365.50 | 339.30 | 348.00 | 348.00 | 3.05% | 12,338 |
| Sep 12, 2025 | 315.00 | 337.70 | 312.90 | 337.70 | 337.70 | 7.84% | 6,003 |
| Sep 11, 2025 | 298.30 | 313.15 | 297.60 | 313.15 | 313.15 | 4.68% | 2,786 |
| Sep 10, 2025 | 296.00 | 303.50 | 296.00 | 299.15 | 299.15 | 1.03% | 1,372 |
| Sep 9, 2025 | 293.95 | 298.15 | 293.95 | 296.10 | 296.10 | 0.34% | 661 |
| Sep 8, 2025 | 302.70 | 304.00 | 294.00 | 295.10 | 295.10 | -0.97% | 2,407 |
| Sep 5, 2025 | 290.10 | 302.15 | 290.10 | 298.00 | 298.00 | 2.83% | 1,817 |
| Sep 4, 2025 | 288.00 | 291.00 | 286.60 | 289.80 | 289.80 | 0.76% | 3,026 |
| Sep 3, 2025 | 283.70 | 293.00 | 282.30 | 287.60 | 287.60 | 1.81% | 1,434 |
| Sep 2, 2025 | 285.70 | 285.70 | 280.60 | 282.50 | 282.50 | -0.93% | 863 |
| Sep 1, 2025 | 285.05 | 288.05 | 284.90 | 285.15 | 285.15 | 0.19% | 1,160 |
| Aug 29, 2025 | 294.00 | 298.20 | 284.60 | 284.60 | 284.60 | -4.14% | 1,373 |
| Aug 28, 2025 | 297.15 | 302.95 | 292.35 | 296.90 | 296.90 | -1.03% | 657 |
| Aug 27, 2025 | 302.20 | 306.00 | 300.00 | 300.00 | 300.00 | -0.74% | 2,578 |
| Aug 26, 2025 | 296.05 | 302.25 | 294.85 | 302.25 | 302.25 | 0.88% | 875 |
| Aug 25, 2025 | 292.00 | 300.05 | 286.80 | 299.60 | 299.60 | 4.21% | 2,949 |
| Aug 22, 2025 | 275.15 | 287.50 | 275.15 | 287.50 | 287.50 | 3.81% | 2,378 |
| Aug 21, 2025 | 277.00 | 278.70 | 274.45 | 276.95 | 276.95 | -0.38% | 1,845 |
| Aug 20, 2025 | 281.30 | 283.05 | 269.95 | 278.00 | 278.00 | -1.84% | 1,417 |
| Aug 19, 2025 | 286.30 | 290.00 | 282.00 | 283.20 | 283.20 | -1.67% | 1,238 |
| Aug 18, 2025 | 283.90 | 288.00 | 280.05 | 288.00 | 288.00 | 2.29% | 3,058 |
| Aug 15, 2025 | 287.75 | 289.10 | 280.00 | 281.55 | 281.55 | -1.62% | 1,799 |