Tesla, Inc. (FRA:TL0)
Germany · Delayed Price · Currency is EUR 332.70
-3.40 (-1.01%)
At close: Oct 23, 2026
FRA:TL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 335.95 | 338.15 | 329.80 | 332.70 | 332.70 | -1.01% | 1,312 |
| Oct 22, 2026 | 329.00 | 346.10 | 325.60 | 336.10 | 336.10 | -2.05% | 743 |
| Oct 21, 2026 | 337.75 | 345.50 | 336.80 | 343.15 | 343.15 | 2.77% | 1,620 |
| Oct 20, 2026 | 326.80 | 334.65 | 326.80 | 333.90 | 333.90 | 1.40% | 299 |
| Oct 19, 2026 | 319.70 | 329.30 | 314.50 | 329.30 | 329.30 | 4.71% | 309 |
| Oct 16, 2026 | 335.25 | 339.60 | 313.55 | 314.50 | 314.50 | -2.28% | 1,108 |
| Oct 15, 2026 | 321.05 | 324.15 | 319.15 | 321.85 | 321.85 | -2.05% | 844 |
| Oct 14, 2026 | 334.65 | 335.60 | 326.95 | 328.60 | 328.60 | -1.41% | 145 |
| Oct 13, 2026 | 334.80 | 336.00 | 333.15 | 333.30 | 333.30 | -1.91% | 509 |
| Oct 12, 2026 | 342.05 | 343.55 | 338.60 | 339.80 | 339.80 | -0.79% | 841 |
| Oct 9, 2026 | 335.75 | 346.00 | 335.75 | 342.50 | 342.50 | 3.79% | 1,161 |
| Oct 8, 2026 | 335.35 | 337.00 | 330.00 | 330.00 | 330.00 | -2.24% | 281 |
| Oct 7, 2026 | 338.35 | 340.70 | 335.00 | 337.55 | 337.55 | 0.01% | 369 |
| Oct 6, 2026 | 339.95 | 339.95 | 337.00 | 337.50 | 337.50 | -0.74% | 974 |
| Oct 5, 2026 | 333.75 | 340.00 | 327.50 | 340.00 | 340.00 | 3.12% | 1,018 |
| Oct 2, 2026 | 315.80 | 332.05 | 314.35 | 329.70 | 329.70 | 3.27% | 3,184 |
| Oct 1, 2026 | 315.65 | 319.25 | 313.60 | 319.25 | 319.25 | 2.65% | 322 |
| Sep 30, 2026 | 311.55 | 312.55 | 305.60 | 311.00 | 311.00 | -0.03% | 649 |
| Sep 29, 2026 | 314.50 | 316.55 | 311.10 | 311.10 | 311.10 | -1.38% | 305 |
| Sep 28, 2026 | 325.35 | 326.00 | 315.45 | 315.45 | 315.45 | -3.86% | 337 |
| Sep 25, 2026 | 332.10 | 335.20 | 325.35 | 328.10 | 328.10 | -1.69% | 329 |
| Sep 24, 2026 | 332.65 | 333.75 | 330.30 | 333.75 | 333.75 | 0.18% | 297 |
| Sep 23, 2026 | 331.15 | 338.00 | 330.65 | 333.15 | 333.15 | 0.48% | 763 |
| Sep 22, 2026 | 326.90 | 331.55 | 326.90 | 331.55 | 331.55 | 1.52% | 1,076 |
| Sep 21, 2026 | 321.60 | 328.90 | 320.20 | 326.60 | 326.60 | 3.32% | 565 |
| Sep 18, 2026 | 321.70 | 321.70 | 316.10 | 316.10 | 316.10 | -1.16% | 119 |
| Sep 17, 2026 | 315.55 | 322.40 | 314.60 | 319.80 | 319.80 | 2.04% | 515 |
| Sep 16, 2026 | 308.75 | 315.35 | 308.75 | 313.40 | 313.40 | 0.06% | 347 |
| Sep 15, 2026 | 310.80 | 313.20 | 310.15 | 313.20 | 313.20 | 0.71% | 171 |
| Sep 14, 2026 | 311.95 | 315.00 | 309.70 | 311.00 | 311.00 | -1.03% | 720 |
| Sep 11, 2026 | 313.15 | 315.30 | 313.00 | 314.25 | 314.25 | 0.53% | 472 |
| Sep 10, 2026 | 317.10 | 317.10 | 310.20 | 312.60 | 312.60 | -1.17% | 556 |
| Sep 9, 2026 | 315.60 | 320.90 | 311.20 | 316.30 | 316.30 | 0.38% | 252 |
| Sep 8, 2026 | 305.85 | 317.45 | 303.55 | 315.10 | 315.10 | 2.49% | 1,272 |
| Sep 7, 2026 | 305.50 | 307.45 | 302.70 | 307.45 | 307.45 | 0.70% | 1,373 |
| Sep 4, 2026 | 317.10 | 319.75 | 302.60 | 305.30 | 305.30 | -5.71% | 1,067 |
| Sep 3, 2026 | 309.60 | 330.00 | 308.25 | 323.80 | 323.80 | 6.23% | 1,297 |
| Sep 2, 2026 | 307.70 | 308.90 | 303.85 | 304.80 | 304.80 | -0.88% | 84 |
| Sep 1, 2026 | 316.25 | 316.25 | 307.00 | 307.50 | 307.50 | -2.95% | 579 |
| Aug 31, 2026 | 301.00 | 317.10 | 298.35 | 316.85 | 316.85 | 5.27% | 703 |
| Aug 28, 2026 | 303.80 | 307.35 | 301.00 | 301.00 | 301.00 | -0.86% | 791 |
| Aug 27, 2026 | 297.35 | 303.60 | 297.15 | 303.60 | 303.60 | 2.08% | 383 |
| Aug 26, 2026 | 299.80 | 300.15 | 295.50 | 297.40 | 297.40 | -1.80% | 66 |
| Aug 25, 2026 | 302.00 | 303.10 | 300.25 | 302.85 | 302.85 | 1.32% | 772 |
| Aug 24, 2026 | 309.05 | 310.70 | 298.90 | 298.90 | 298.90 | -4.04% | 1,539 |
| Aug 21, 2026 | 296.35 | 312.40 | 296.35 | 311.50 | 311.50 | 6.28% | 1,056 |
| Aug 20, 2026 | 301.35 | 302.10 | 290.55 | 293.10 | 293.10 | -2.19% | 421 |
| Aug 19, 2026 | 287.60 | 299.65 | 287.60 | 299.65 | 299.65 | 2.62% | 603 |
| Aug 18, 2026 | 290.00 | 292.00 | 288.55 | 292.00 | 292.00 | -0.58% | 182 |
| Aug 17, 2026 | 295.50 | 297.00 | 292.55 | 293.70 | 293.70 | -0.47% | 143 |