Tesla, Inc. (VIE:TSLA)
Austria · Delayed Price · Currency is EUR 363.25
+3.55 (0.99%)
At close: Oct 29, 2026
VIE:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 358.75 | 364.80 | 358.75 | 363.25 | 363.25 | 0.99% | 302 |
| Oct 28, 2026 | 369.95 | 370.00 | 358.70 | 359.70 | 359.70 | -1.15% | 183 |
| Oct 27, 2026 | 350.70 | 365.35 | 350.70 | 363.90 | 363.90 | 8.19% | 530 |
| Oct 23, 2026 | 336.50 | 339.05 | 330.80 | 336.35 | 336.35 | -1.48% | 285 |
| Oct 22, 2026 | 328.75 | 344.55 | 325.65 | 341.40 | 341.40 | -0.90% | 520 |
| Oct 21, 2026 | 337.85 | 345.40 | 337.40 | 344.50 | 344.50 | 3.58% | 403 |
| Oct 20, 2026 | 327.20 | 335.25 | 326.05 | 332.60 | 332.60 | 1.46% | 337 |
| Oct 19, 2026 | 319.15 | 327.80 | 314.75 | 327.80 | 327.80 | 2.71% | 102 |
| Oct 16, 2026 | 336.15 | 338.25 | 319.15 | 319.15 | 319.15 | -1.42% | 798 |
| Oct 15, 2026 | 322.05 | 323.75 | 318.00 | 323.75 | 323.75 | -2.03% | 423 |
| Oct 14, 2026 | 335.75 | 335.75 | 330.45 | 330.45 | 330.45 | -1.84% | 188 |
| Oct 13, 2026 | 334.65 | 336.65 | 332.05 | 336.65 | 336.65 | -0.68% | 119 |
| Oct 12, 2026 | 342.35 | 343.00 | 338.95 | 338.95 | 338.95 | -0.59% | 201 |
| Oct 9, 2026 | 337.50 | 344.90 | 337.35 | 340.95 | 340.95 | 2.56% | 406 |
| Oct 8, 2026 | 335.90 | 336.20 | 332.30 | 332.45 | 332.45 | -0.91% | 242 |
| Oct 7, 2026 | 337.20 | 341.45 | 335.35 | 335.50 | 335.50 | -0.83% | 139 |
| Oct 6, 2026 | 339.20 | 340.60 | 337.30 | 338.30 | 338.30 | 0.40% | 203 |
| Oct 5, 2026 | 332.50 | 337.45 | 326.85 | 336.95 | 336.95 | 1.69% | 492 |
| Oct 2, 2026 | 316.15 | 331.35 | 316.15 | 331.35 | 331.35 | 4.38% | 152 |
| Oct 1, 2026 | 315.35 | 318.15 | 314.35 | 317.45 | 317.45 | 3.61% | 235 |
| Sep 30, 2026 | 312.00 | 312.00 | 305.20 | 306.40 | 306.40 | -1.87% | 242 |
| Sep 29, 2026 | 315.05 | 316.60 | 310.70 | 312.25 | 312.25 | -1.30% | 189 |
| Sep 28, 2026 | 325.15 | 325.95 | 316.35 | 316.35 | 316.35 | -2.80% | 253 |
| Sep 25, 2026 | 333.80 | 338.05 | 325.45 | 325.45 | 325.45 | -1.68% | 187 |
| Sep 24, 2026 | 331.35 | 334.05 | 330.35 | 331.00 | 331.00 | -0.94% | 345 |
| Sep 23, 2026 | 332.30 | 338.90 | 331.70 | 334.15 | 334.15 | 1.53% | 99 |
| Sep 22, 2026 | 327.75 | 331.40 | 327.75 | 329.10 | 329.10 | 0.78% | 456 |
| Sep 21, 2026 | 320.95 | 327.30 | 320.85 | 326.55 | 326.55 | 3.32% | 219 |
| Sep 18, 2026 | 321.30 | 322.75 | 316.05 | 316.05 | 316.05 | -1.02% | 307 |
| Sep 17, 2026 | 314.90 | 325.15 | 314.90 | 319.30 | 319.30 | 1.57% | 645 |
| Sep 16, 2026 | 309.85 | 314.35 | 309.05 | 314.35 | 314.35 | 0.79% | 240 |
| Sep 15, 2026 | 310.95 | 311.95 | 308.50 | 311.90 | 311.90 | -0.24% | 346 |
| Sep 14, 2026 | 311.80 | 312.65 | 310.45 | 312.65 | 312.65 | -0.84% | 291 |
| Sep 11, 2026 | 314.30 | 315.30 | 312.20 | 315.30 | 315.30 | 0.19% | 259 |
| Sep 10, 2026 | 315.10 | 315.10 | 309.15 | 314.70 | 314.70 | -0.76% | 87 |
| Sep 9, 2026 | 315.75 | 319.30 | 313.00 | 317.10 | 317.10 | 0.21% | 171 |
| Sep 8, 2026 | 305.40 | 316.45 | 303.45 | 316.45 | 316.45 | 3.65% | 294 |
| Sep 7, 2026 | 304.50 | 306.85 | 303.45 | 305.30 | 305.30 | 0.53% | 417 |
| Sep 4, 2026 | 318.90 | 319.25 | 303.70 | 303.70 | 303.70 | -7.51% | 259 |
| Sep 3, 2026 | 309.50 | 328.35 | 309.00 | 328.35 | 328.35 | 7.69% | 451 |
| Sep 2, 2026 | 309.05 | 309.50 | 304.90 | 304.90 | 304.90 | -1.71% | 234 |
| Sep 1, 2026 | 316.20 | 316.20 | 309.50 | 310.20 | 310.20 | -0.86% | 459 |
| Aug 31, 2026 | 301.30 | 314.35 | 299.00 | 312.90 | 312.90 | 3.15% | 109 |
| Aug 28, 2026 | 305.20 | 306.85 | 303.35 | 303.35 | 303.35 | 0.23% | 97 |
| Aug 27, 2026 | 297.20 | 302.90 | 296.90 | 302.65 | 302.65 | 2.59% | 658 |
| Aug 26, 2026 | 300.65 | 300.65 | 294.50 | 295.00 | 295.00 | -2.69% | 167 |
| Aug 25, 2026 | 301.70 | 307.00 | 300.25 | 303.15 | 303.15 | -0.90% | 312 |
| Aug 24, 2026 | 310.30 | 310.65 | 302.55 | 305.90 | 305.90 | -0.49% | 339 |
| Aug 21, 2026 | 297.65 | 309.90 | 297.65 | 307.40 | 307.40 | 4.29% | 441 |
| Aug 20, 2026 | 300.95 | 303.70 | 291.65 | 294.75 | 294.75 | -1.24% | 335 |