Tesla, Inc. (FRA:TL01)
Germany · Delayed Price · Currency is EUR 18.70
+0.10 (0.54%)
Last updated: Aug 26, 2026, 8:34 AM CET
FRA:TL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | - |
| Aug 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Aug 24, 2026 | 19.15 | 19.30 | 19.15 | 19.30 | 19.30 | 4.61% | 46 |
| Aug 21, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.38% | - |
| Aug 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Aug 17, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | 120 |
| Aug 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.05% | - |
| Aug 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 12, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| Aug 11, 2026 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | 0.56% | - |
| Aug 10, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 1.42% | 40 |
| Aug 7, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | - |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | - |
| Aug 5, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | - | 290 |
| Aug 4, 2026 | 16.80 | 17.45 | 16.80 | 17.45 | 17.45 | 2.65% | - |
| Aug 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.13% | - |
| Jul 31, 2026 | 16.90 | 17.55 | 16.90 | 17.55 | 17.55 | 8.67% | 20 |
| Jul 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.58% | - |
| Jul 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.90% | - |
| Jul 28, 2026 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | -2.54% | 1 |
| Jul 27, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | -0.28% | 100 |
| Jul 24, 2026 | 17.45 | 17.75 | 17.45 | 17.75 | 17.75 | -10.80% | 134 |
| Jul 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.93% | - |
| Jul 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.99% | - |
| Jul 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.43% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 10 |
| Jul 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Jul 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jul 9, 2026 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 4.19% | 2 |
| Jul 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.59% | - |
| Jul 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 6.19% | - |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.08% | - |
| Jul 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jul 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Jun 30, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 7.28% | - |
| Jun 29, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 2.49% | 12 |
| Jun 26, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jun 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.74% | - |
| Jun 24, 2026 | 20.40 | 21.10 | 20.40 | 21.10 | 21.10 | -2.31% | 3 |
| Jun 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.37% | - |
| Jun 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Jun 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Jun 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |