Tesla, Inc. (VIE:TSLA)
Austria · Delayed Price · Currency is EUR 358.95
+4.15 (1.17%)
At close: Feb 3, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 360.95 | 362.15 | 356.40 | 358.95 | 358.95 | 1.17% | 751 |
| Feb 2, 2026 | 355.30 | 358.20 | 353.60 | 354.80 | 354.80 | -3.98% | 611 |
| Jan 30, 2026 | 355.95 | 369.50 | 354.15 | 369.50 | 369.50 | 4.67% | 878 |
| Jan 29, 2026 | 369.35 | 372.15 | 351.90 | 353.00 | 353.00 | -2.92% | 1,403 |
| Jan 28, 2026 | 361.55 | 363.60 | 360.35 | 363.60 | 363.60 | 0.14% | 321 |
| Jan 27, 2026 | 369.00 | 369.10 | 361.90 | 363.10 | 363.10 | -1.89% | 478 |
| Jan 26, 2026 | 375.80 | 376.10 | 367.95 | 370.10 | 370.10 | -3.09% | 569 |
| Jan 23, 2026 | 384.65 | 385.40 | 378.45 | 381.90 | 381.90 | 2.30% | 1,294 |
| Jan 22, 2026 | 371.90 | 373.70 | 370.80 | 373.30 | 373.30 | 2.25% | 58 |
| Jan 21, 2026 | 360.65 | 366.35 | 357.15 | 365.10 | 365.10 | 0.69% | 672 |
| Jan 20, 2026 | 364.45 | 365.40 | 361.30 | 362.60 | 362.60 | -2.38% | 544 |
| Jan 19, 2026 | 368.95 | 371.60 | 368.80 | 371.45 | 371.45 | -2.01% | 542 |
| Jan 16, 2026 | 380.20 | 383.60 | 375.85 | 379.05 | 379.05 | -0.69% | 357 |
| Jan 15, 2026 | 378.30 | 383.25 | 378.30 | 381.70 | 381.70 | 1.53% | 1,134 |
| Jan 14, 2026 | 383.35 | 383.45 | 374.15 | 375.95 | 375.95 | -2.94% | 1,877 |
| Jan 13, 2026 | 384.35 | 387.65 | 382.80 | 387.35 | 387.35 | 0.68% | 2,169 |
| Jan 12, 2026 | 378.90 | 385.35 | 375.90 | 384.75 | 384.75 | 1.10% | 1,123 |
| Jan 9, 2026 | 375.10 | 381.50 | 372.40 | 380.55 | 380.55 | 2.11% | 337 |
| Jan 8, 2026 | 369.05 | 372.70 | 365.75 | 372.70 | 372.70 | -0.09% | 1,868 |
| Jan 7, 2026 | 372.40 | 373.80 | 370.15 | 373.05 | 373.05 | 1.04% | 1,073 |
| Jan 6, 2026 | 385.30 | 385.50 | 369.20 | 369.20 | 369.20 | -4.94% | 653 |
| Jan 5, 2026 | 380.75 | 389.65 | 380.05 | 388.40 | 388.40 | 2.85% | 557 |
| Jan 2, 2026 | 390.35 | 394.35 | 376.10 | 377.65 | 377.65 | -4.21% | 790 |
| Dec 30, 2025 | 393.80 | 394.65 | 392.70 | 394.25 | 394.25 | -0.92% | 336 |
| Dec 29, 2025 | 398.35 | 400.15 | 391.80 | 397.90 | 397.90 | -3.71% | 1,042 |
| Dec 23, 2025 | 415.30 | 417.65 | 413.15 | 413.25 | 413.25 | -1.27% | 550 |
| Dec 22, 2025 | 415.55 | 423.80 | 413.65 | 418.55 | 418.55 | 1.86% | 1,658 |
| Dec 19, 2025 | 416.75 | 417.80 | 408.30 | 410.90 | 410.90 | -1.42% | 912 |
| Dec 18, 2025 | 402.85 | 417.00 | 402.30 | 416.80 | 416.80 | 2.63% | 403 |
| Dec 17, 2025 | 420.65 | 421.85 | 404.70 | 406.10 | 406.10 | 0.36% | 2,101 |
| Dec 16, 2025 | 400.10 | 406.30 | 395.80 | 404.65 | 404.65 | -0.64% | 654 |
| Dec 15, 2025 | 393.40 | 407.90 | 393.10 | 407.25 | 407.25 | 7.44% | 771 |
| Dec 12, 2025 | 380.75 | 391.90 | 379.05 | 379.05 | 379.05 | 0.72% | 350 |
| Dec 11, 2025 | 381.45 | 384.20 | 375.55 | 376.35 | 376.35 | -1.66% | 664 |
| Dec 10, 2025 | 385.25 | 385.25 | 381.50 | 382.70 | 382.70 | -0.26% | 417 |
| Dec 9, 2025 | 376.30 | 385.05 | 373.80 | 383.70 | 383.70 | 1.80% | 880 |
| Dec 8, 2025 | 387.40 | 387.40 | 376.90 | 376.90 | 376.90 | -3.01% | 902 |
| Dec 5, 2025 | 391.35 | 392.75 | 388.45 | 388.60 | 388.60 | 0.76% | 674 |
| Dec 4, 2025 | 385.25 | 386.40 | 383.65 | 385.65 | 385.65 | 2.06% | 532 |
| Dec 3, 2025 | 368.55 | 378.75 | 368.50 | 377.85 | 377.85 | 3.85% | 636 |
| Dec 2, 2025 | 368.65 | 375.25 | 363.85 | 363.85 | 363.85 | -1.02% | 834 |
| Dec 1, 2025 | 366.75 | 370.70 | 365.70 | 367.60 | 367.60 | -0.76% | 864 |
| Nov 28, 2025 | 369.10 | 372.10 | 369.10 | 370.40 | 370.40 | 1.49% | 260 |
| Nov 27, 2025 | 366.85 | 366.85 | 364.00 | 364.95 | 364.95 | 0.94% | 639 |
| Nov 26, 2025 | 365.30 | 367.80 | 361.55 | 361.55 | 361.55 | 1.18% | 469 |
| Nov 25, 2025 | 362.05 | 362.60 | 353.05 | 357.35 | 357.35 | -1.42% | 1,041 |
| Nov 24, 2025 | 345.25 | 362.50 | 344.20 | 362.50 | 362.50 | 6.73% | 856 |
| Nov 21, 2025 | 343.85 | 348.95 | 337.70 | 339.65 | 339.65 | -6.23% | 598 |
| Nov 20, 2025 | 357.20 | 363.85 | 355.45 | 362.20 | 362.20 | 2.37% | 438 |
| Nov 19, 2025 | 346.80 | 353.80 | 346.80 | 353.80 | 353.80 | 1.24% | 378 |