Tesla, Inc. (FRA:TL01)
Germany · Delayed Price · Currency is EUR 22.90
+0.30 (1.33%)
At close: Feb 20, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 5.66% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -8.23% | 348 |
| Feb 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Feb 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.12% | - |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 40 |
| Feb 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | 2 |
| Feb 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Feb 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jan 30, 2026 | 23.20 | 23.40 | 22.70 | 23.40 | 23.40 | -2.50% | 188 |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | - |
| Jan 28, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -2.92% | 50 |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jan 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jan 21, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | -2.52% | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jan 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jan 16, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 300 |
| Jan 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 13, 2026 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 150 |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 20 |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jan 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Jan 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jan 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jan 5, 2026 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 0.83% | - |
| Jan 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.02% | - |
| Dec 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.36% | - |
| Dec 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Dec 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.75% | - |
| Dec 22, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.54% | 282 |
| Dec 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 208 |
| Dec 18, 2025 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | -1.52% | 9 |
| Dec 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.95% | - |
| Dec 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -6.30% | 200 |
| Dec 15, 2025 | 24.60 | 27.00 | 24.60 | 27.00 | 27.00 | 12.50% | 60 |
| Dec 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 3 |
| Dec 11, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | 110 |
| Dec 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 50 |
| Dec 9, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 3.42% | - |
| Dec 8, 2025 | 24.80 | 24.90 | 23.40 | 23.40 | 23.40 | -2.90% | 800 |