Tesla, Inc. (VIE:TSLA)
Austria · Delayed Price · Currency is EUR 357.95
+11.80 (3.41%)
At close: Jun 22, 2026
VIE:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 344.60 | 361.80 | 344.00 | 357.95 | 357.95 | 3.41% | 1,352 |
| Jun 19, 2026 | 347.00 | 348.60 | 346.15 | 346.15 | 346.15 | 2.11% | 181 |
| Jun 18, 2026 | 345.80 | 348.10 | 338.25 | 339.00 | 339.00 | -1.45% | 189 |
| Jun 17, 2026 | 347.65 | 348.55 | 343.90 | 344.00 | 344.00 | -1.56% | 343 |
| Jun 16, 2026 | 349.70 | 351.70 | 347.20 | 349.45 | 349.45 | -1.35% | 531 |
| Jun 15, 2026 | 354.50 | 356.45 | 351.20 | 354.25 | 354.25 | 2.86% | 407 |
| Jun 12, 2026 | 343.30 | 349.20 | 341.20 | 344.40 | 344.40 | 2.76% | 630 |
| Jun 11, 2026 | 334.20 | 336.65 | 330.35 | 335.15 | 335.15 | 0.33% | 893 |
| Jun 10, 2026 | 340.80 | 342.55 | 333.40 | 334.05 | 334.05 | -2.05% | 756 |
| Jun 9, 2026 | 356.45 | 359.00 | 341.05 | 341.05 | 341.05 | -1.64% | 781 |
| Jun 8, 2026 | 340.45 | 350.20 | 340.45 | 346.75 | 346.75 | -0.52% | 481 |
| Jun 5, 2026 | 358.25 | 363.60 | 348.55 | 348.55 | 348.55 | -3.40% | 357 |
| Jun 4, 2026 | 362.85 | 365.80 | 359.90 | 360.80 | 360.80 | -2.62% | 815 |
| Jun 3, 2026 | 362.55 | 372.00 | 359.30 | 370.50 | 370.50 | 2.35% | 584 |
| Jun 2, 2026 | 357.30 | 363.30 | 355.70 | 362.00 | 362.00 | -0.59% | 579 |
| Jun 1, 2026 | 369.95 | 370.00 | 363.80 | 364.15 | 364.15 | -2.06% | 254 |
| May 29, 2026 | 378.80 | 378.80 | 370.50 | 371.80 | 371.80 | -1.87% | 301 |
| May 28, 2026 | 373.85 | 378.90 | 373.55 | 378.90 | 378.90 | -0.21% | 564 |
| May 27, 2026 | 372.50 | 380.95 | 372.50 | 379.70 | 379.70 | 1.88% | 623 |
| May 26, 2026 | 367.60 | 374.35 | 367.60 | 372.70 | 372.70 | 0.34% | 438 |
| May 25, 2026 | 371.75 | 373.10 | 371.45 | 371.45 | 371.45 | 0.65% | 226 |
| May 22, 2026 | 361.85 | 369.75 | 360.15 | 369.05 | 369.05 | 2.57% | 310 |
| May 21, 2026 | 363.35 | 365.70 | 359.80 | 359.80 | 359.80 | 1.31% | 264 |
| May 20, 2026 | 349.35 | 355.55 | 349.35 | 355.15 | 355.15 | 3.33% | 477 |
| May 19, 2026 | 350.15 | 351.40 | 340.50 | 343.70 | 343.70 | -2.07% | 481 |
| May 18, 2026 | 357.75 | 361.20 | 350.90 | 350.95 | 350.95 | -4.41% | 835 |
| May 15, 2026 | 374.30 | 374.30 | 367.15 | 367.15 | 367.15 | -3.96% | 442 |
| May 14, 2026 | 383.05 | 386.15 | 378.30 | 382.30 | 382.30 | -0.98% | 552 |
| May 13, 2026 | 371.65 | 386.10 | 370.75 | 386.10 | 386.10 | 5.74% | 289 |
| May 12, 2026 | 372.15 | 380.00 | 365.15 | 365.15 | 365.15 | -1.19% | 613 |
| May 11, 2026 | 361.35 | 369.55 | 354.80 | 369.55 | 369.55 | 1.36% | 569 |
| May 8, 2026 | 351.90 | 364.60 | 351.90 | 364.60 | 364.60 | 4.79% | 1,152 |
| May 7, 2026 | 338.70 | 350.50 | 338.70 | 347.95 | 347.95 | 3.93% | 857 |
| May 6, 2026 | 329.90 | 334.80 | 327.50 | 334.80 | 334.80 | -0.49% | 735 |
| May 5, 2026 | 336.25 | 341.55 | 335.10 | 336.45 | 336.45 | 1.45% | 968 |
| May 4, 2026 | 334.20 | 335.10 | 331.00 | 331.65 | 331.65 | 2.57% | 692 |
| Apr 30, 2026 | 317.95 | 323.35 | 317.35 | 323.35 | 323.35 | 1.05% | 450 |
| Apr 29, 2026 | 322.35 | 322.35 | 317.50 | 320.00 | 320.00 | - | 829 |
| Apr 28, 2026 | 321.20 | 325.15 | 319.25 | 320.00 | 320.00 | 2.50% | 311 |
| Apr 27, 2026 | 320.60 | 320.60 | 311.00 | 312.20 | 312.20 | -2.95% | 395 |
| Apr 24, 2026 | 321.20 | 322.60 | 318.75 | 321.70 | 321.70 | -0.23% | 521 |
| Apr 23, 2026 | 325.40 | 325.40 | 319.00 | 322.45 | 322.45 | -3.18% | 725 |
| Apr 22, 2026 | 332.05 | 334.45 | 329.60 | 333.05 | 333.05 | 0.11% | 673 |
| Apr 21, 2026 | 334.65 | 336.20 | 332.05 | 332.70 | 332.70 | -0.09% | 349 |
| Apr 20, 2026 | 338.45 | 345.00 | 333.00 | 333.00 | 333.00 | -3.77% | 516 |
| Apr 17, 2026 | 328.90 | 346.05 | 328.90 | 346.05 | 346.05 | 4.90% | 257 |
| Apr 16, 2026 | 335.75 | 338.00 | 325.00 | 329.90 | 329.90 | 0.32% | 285 |
| Apr 15, 2026 | 310.35 | 328.85 | 308.25 | 328.85 | 328.85 | 6.77% | 501 |
| Apr 14, 2026 | 303.10 | 308.00 | 303.00 | 308.00 | 308.00 | 2.87% | 737 |
| Apr 13, 2026 | 297.55 | 300.85 | 296.35 | 299.40 | 299.40 | 1.63% | 464 |