Tesla, Inc. (VIE:TSLA)
Austria · Delayed Price · Currency is EUR 413.25
-5.30 (-1.27%)
At close: Dec 23, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 349.90 | 352.95 | 342.10 | 349.45 | 349.45 | -3.61% | 315 |
| Nov 17, 2025 | 351.75 | 362.55 | 343.15 | 362.55 | 362.55 | 2.87% | 831 |
| Nov 14, 2025 | 338.65 | 352.45 | 328.20 | 352.45 | 352.45 | 0.73% | 456 |
| Nov 13, 2025 | 371.10 | 371.85 | 348.20 | 349.90 | 349.90 | -6.05% | 642 |
| Nov 12, 2025 | 380.90 | 381.80 | 369.95 | 372.45 | 372.45 | -0.20% | 307 |
| Nov 11, 2025 | 382.40 | 383.15 | 373.20 | 373.20 | 373.20 | -3.59% | 315 |
| Nov 10, 2025 | 381.20 | 387.10 | 375.15 | 387.10 | 387.10 | 4.68% | 770 |
| Nov 7, 2025 | 394.05 | 394.85 | 368.40 | 369.80 | 369.80 | -3.56% | 679 |
| Nov 6, 2025 | 399.00 | 403.80 | 380.60 | 383.45 | 383.45 | -2.62% | 627 |
| Nov 5, 2025 | 387.15 | 395.50 | 386.65 | 393.75 | 393.75 | -0.24% | 609 |
| Nov 4, 2025 | 399.55 | 400.80 | 392.70 | 394.70 | 394.70 | -2.88% | 5,693 |
| Nov 3, 2025 | 394.80 | 409.20 | 394.75 | 406.40 | 406.40 | 3.29% | 695 |
| Oct 31, 2025 | 385.50 | 395.35 | 384.35 | 393.45 | 393.45 | 2.13% | 505 |
| Oct 30, 2025 | 396.10 | 396.35 | 382.90 | 385.25 | 385.25 | -2.30% | 540 |
| Oct 29, 2025 | 398.60 | 399.90 | 392.90 | 394.30 | 394.30 | -1.25% | 392 |
| Oct 28, 2025 | 388.65 | 399.75 | 386.95 | 399.30 | 399.30 | 1.64% | 753 |
| Oct 27, 2025 | 378.35 | 392.85 | 377.05 | 392.85 | 392.85 | 3.56% | 1,141 |
| Oct 24, 2025 | 384.75 | 387.70 | 377.45 | 379.35 | 379.35 | 1.84% | 785 |
| Oct 23, 2025 | 365.55 | 372.50 | 357.95 | 372.50 | 372.50 | -0.16% | 1,430 |
| Oct 22, 2025 | 382.30 | 383.60 | 372.20 | 373.10 | 373.10 | -3.10% | 1,271 |
| Oct 21, 2025 | 381.90 | 385.05 | 381.15 | 385.05 | 385.05 | 1.40% | 717 |
| Oct 20, 2025 | 380.10 | 385.40 | 378.35 | 379.75 | 379.75 | 2.19% | 443 |
| Oct 17, 2025 | 358.15 | 371.60 | 355.10 | 371.60 | 371.60 | -0.20% | 74 |
| Oct 16, 2025 | 372.70 | 376.45 | 372.35 | 372.35 | 372.35 | -1.09% | 32 |
| Oct 15, 2025 | 372.00 | 376.45 | 372.00 | 376.45 | 376.45 | 2.81% | 16 |