Tesla, Inc. (VIE:TSLA)
Austria · Delayed Price · Currency is EUR 321.70
-0.75 (-0.23%)
At close: Apr 24, 2026
VIE:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 295.95 | 296.45 | 294.60 | 294.60 | 294.60 | 1.25% | 460 |
| Apr 9, 2026 | 294.45 | 296.30 | 289.30 | 290.95 | 290.95 | -1.66% | 934 |
| Apr 8, 2026 | 311.15 | 312.05 | 295.85 | 295.85 | 295.85 | 1.18% | 1,932 |
| Apr 7, 2026 | 303.75 | 305.45 | 291.75 | 292.40 | 292.40 | -7.67% | 750 |
| Apr 2, 2026 | 323.00 | 324.10 | 316.65 | 316.70 | 316.70 | -3.53% | 938 |
| Apr 1, 2026 | 326.65 | 328.30 | 323.65 | 328.30 | 328.30 | 3.97% | 1,035 |
| Mar 31, 2026 | 312.25 | 317.20 | 309.50 | 315.75 | 315.75 | -0.16% | 924 |
| Mar 30, 2026 | 315.20 | 317.90 | 315.05 | 316.25 | 316.25 | - | 495 |
| Mar 27, 2026 | 325.45 | 325.45 | 314.00 | 316.25 | 316.25 | -3.33% | 396 |
| Mar 26, 2026 | 332.75 | 332.75 | 327.15 | 327.15 | 327.15 | -2.89% | 599 |
| Mar 25, 2026 | 336.25 | 340.30 | 335.65 | 336.90 | 336.90 | 1.75% | 439 |
| Mar 24, 2026 | 329.95 | 333.55 | 325.95 | 331.10 | 331.10 | 1.44% | 834 |
| Mar 23, 2026 | 314.10 | 330.40 | 311.10 | 326.40 | 326.40 | 0.38% | 1,384 |
| Mar 20, 2026 | 330.75 | 331.00 | 321.45 | 325.15 | 325.15 | -1.84% | 639 |
| Mar 19, 2026 | 342.75 | 342.75 | 330.55 | 331.25 | 331.25 | -4.18% | 492 |
| Mar 18, 2026 | 348.95 | 349.85 | 345.55 | 345.70 | 345.70 | 0.32% | 635 |
| Mar 17, 2026 | 343.00 | 345.20 | 342.40 | 344.60 | 344.60 | -0.38% | 349 |
| Mar 16, 2026 | 345.15 | 349.65 | 344.15 | 345.90 | 345.90 | 0.09% | 365 |
| Mar 13, 2026 | 344.35 | 348.15 | 343.35 | 345.60 | 345.60 | -0.17% | 732 |
| Mar 12, 2026 | 352.05 | 353.95 | 344.10 | 346.20 | 346.20 | -1.80% | 597 |
| Mar 11, 2026 | 343.80 | 355.60 | 343.60 | 352.55 | 352.55 | 1.85% | 889 |
| Mar 10, 2026 | 343.20 | 348.90 | 343.20 | 346.15 | 346.15 | 3.04% | 764 |
| Mar 9, 2026 | 336.85 | 340.50 | 330.45 | 335.95 | 335.95 | -2.28% | 767 |
| Mar 6, 2026 | 349.95 | 349.95 | 342.15 | 343.80 | 343.80 | -2.07% | 827 |
| Mar 5, 2026 | 348.45 | 351.05 | 345.85 | 351.05 | 351.05 | 0.93% | 483 |
| Mar 4, 2026 | 335.65 | 350.00 | 335.65 | 347.80 | 347.80 | 2.93% | 629 |
| Mar 3, 2026 | 339.60 | 341.85 | 333.45 | 337.90 | 337.90 | -1.40% | 902 |
| Mar 2, 2026 | 331.80 | 344.95 | 331.25 | 342.70 | 342.70 | 0.57% | 1,220 |
| Feb 27, 2026 | 345.90 | 346.25 | 340.75 | 340.75 | 340.75 | -1.96% | 360 |
| Feb 26, 2026 | 350.95 | 352.00 | 346.00 | 347.55 | 347.55 | -0.88% | 570 |
| Feb 25, 2026 | 346.95 | 355.60 | 346.95 | 350.65 | 350.65 | 2.51% | 445 |
| Feb 24, 2026 | 339.15 | 343.05 | 337.40 | 342.05 | 342.05 | 1.38% | 340 |
| Feb 23, 2026 | 344.80 | 346.50 | 337.20 | 337.40 | 337.40 | -3.00% | 222 |
| Feb 20, 2026 | 351.10 | 351.35 | 344.95 | 347.85 | 347.85 | -1.11% | 414 |
| Feb 19, 2026 | 349.30 | 352.80 | 345.70 | 351.75 | 351.75 | 0.04% | 630 |
| Feb 18, 2026 | 348.65 | 352.00 | 347.80 | 351.60 | 351.60 | 2.05% | 333 |
| Feb 17, 2026 | 351.00 | 351.00 | 342.10 | 344.55 | 344.55 | -2.12% | 438 |
| Feb 16, 2026 | 355.25 | 356.05 | 350.50 | 352.00 | 352.00 | 0.03% | 540 |
| Feb 13, 2026 | 351.40 | 352.00 | 348.30 | 351.90 | 351.90 | -0.44% | 480 |
| Feb 12, 2026 | 361.30 | 364.55 | 353.45 | 353.45 | 353.45 | -1.53% | 259 |