Tesla, Inc. (VIE:TSLA)
Austria · Delayed Price · Currency is EUR 316.05
-3.25 (-1.02%)
At close: Sep 18, 2026
VIE:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 289.70 | 298.45 | 289.35 | 298.45 | 298.45 | 2.38% | 437 |
| Aug 18, 2026 | 291.30 | 295.25 | 286.30 | 291.50 | 291.50 | -0.78% | 344 |
| Aug 17, 2026 | 297.60 | 298.20 | 292.45 | 293.80 | 293.80 | 0.98% | 358 |
| Aug 14, 2026 | 294.65 | 298.00 | 290.95 | 290.95 | 290.95 | 0.67% | 187 |
| Aug 13, 2026 | 284.35 | 289.80 | 282.00 | 289.00 | 289.00 | 2.92% | 247 |
| Aug 12, 2026 | 288.65 | 289.60 | 280.80 | 280.80 | 280.80 | -2.75% | 215 |
| Aug 11, 2026 | 287.20 | 290.40 | 286.45 | 288.75 | 288.75 | 1.16% | 446 |
| Aug 10, 2026 | 286.80 | 287.70 | 282.70 | 285.45 | 285.45 | -1.07% | 411 |
| Aug 7, 2026 | 278.60 | 288.55 | 278.60 | 288.55 | 288.55 | 3.40% | 197 |
| Aug 6, 2026 | 278.90 | 279.40 | 274.15 | 279.05 | 279.05 | -0.18% | 233 |
| Aug 5, 2026 | 284.50 | 284.90 | 278.90 | 279.55 | 279.55 | -0.69% | 405 |
| Aug 4, 2026 | 282.60 | 282.95 | 280.90 | 281.50 | 281.50 | 0.07% | 266 |
| Aug 3, 2026 | 272.70 | 281.85 | 270.20 | 281.30 | 281.30 | 5.79% | 222 |
| Jul 31, 2026 | 274.05 | 274.85 | 265.00 | 265.90 | 265.90 | 0.23% | 542 |
| Jul 30, 2026 | 261.95 | 266.50 | 261.95 | 265.30 | 265.30 | -0.39% | 266 |
| Jul 29, 2026 | 268.85 | 270.95 | 265.60 | 266.35 | 266.35 | -0.91% | 360 |
| Jul 28, 2026 | 268.40 | 270.20 | 265.00 | 268.80 | 268.80 | -0.72% | 533 |
| Jul 27, 2026 | 277.35 | 278.90 | 268.95 | 270.75 | 270.75 | -0.90% | 487 |
| Jul 24, 2026 | 284.50 | 285.70 | 271.85 | 273.20 | 273.20 | -3.10% | 529 |
| Jul 23, 2026 | 313.40 | 313.40 | 281.95 | 281.95 | 281.95 | -14.87% | 959 |
| Jul 22, 2026 | 330.35 | 332.30 | 329.00 | 331.20 | 331.20 | -0.82% | 276 |
| Jul 21, 2026 | 327.65 | 335.55 | 324.80 | 333.95 | 333.95 | 1.94% | 343 |
| Jul 20, 2026 | 332.30 | 337.55 | 327.60 | 327.60 | 327.60 | -1.65% | 673 |
| Jul 17, 2026 | 336.70 | 336.70 | 331.50 | 333.10 | 333.10 | -3.25% | 213 |
| Jul 16, 2026 | 344.55 | 344.60 | 338.00 | 344.30 | 344.30 | -0.94% | 276 |
| Jul 15, 2026 | 347.85 | 352.35 | 344.50 | 347.55 | 347.55 | -0.44% | 199 |
| Jul 14, 2026 | 347.05 | 350.10 | 345.70 | 349.10 | 349.10 | 0.13% | 508 |
| Jul 13, 2026 | 350.75 | 354.50 | 348.65 | 348.65 | 348.65 | -2.75% | 288 |