Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,130.60
-2.00 (-0.18%)
At close: Aug 4, 2025, 4:50 PM CET
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,149.40 | 1,149.40 | 1,130.60 | 1,130.60 | - | -0.18% | 30 |
| Aug 1, 2025 | 1,154.20 | 1,154.20 | 1,120.00 | 1,132.60 | - | -4.82% | 106 |
| Jul 31, 2025 | 1,195.20 | 1,200.00 | 1,190.00 | 1,190.00 | - | -0.23% | 119 |
| Jul 30, 2025 | 1,183.20 | 1,200.00 | 1,183.20 | 1,192.80 | - | 0.61% | 123 |
| Jul 29, 2025 | 1,200.00 | 1,214.40 | 1,180.80 | 1,185.60 | - | 0.65% | 162 |
| Jul 28, 2025 | 1,154.60 | 1,179.00 | 1,154.60 | 1,178.00 | - | 4.19% | 31 |
| Jul 25, 2025 | 1,130.00 | 1,142.20 | 1,110.00 | 1,130.60 | - | 2.22% | 60 |
| Jul 24, 2025 | 1,135.00 | 1,139.80 | 1,101.20 | 1,106.00 | - | -8.90% | 140 |
| Jul 23, 2025 | 1,212.00 | 1,214.40 | 1,200.00 | 1,214.00 | - | 2.88% | 33 |
| Jul 22, 2025 | 1,183.20 | 1,197.00 | 1,178.40 | 1,180.00 | - | -1.67% | 13 |
| Jul 21, 2025 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | - | 0.84% | 28 |
| Jul 18, 2025 | 1,161.80 | 1,190.00 | 1,161.80 | 1,190.00 | - | 3.33% | 15 |
| Jul 17, 2025 | 1,178.40 | 1,195.20 | 1,151.60 | 1,151.60 | - | -1.49% | 92 |
| Jul 16, 2025 | 1,137.40 | 1,178.00 | 1,137.40 | 1,169.00 | - | -0.37% | 45 |
| Jul 15, 2025 | 1,163.80 | 1,173.40 | 1,163.00 | 1,173.40 | - | 1.88% | 98 |
| Jul 14, 2025 | 1,161.40 | 1,165.00 | 1,151.80 | 1,151.80 | - | 1.48% | 20 |
| Jul 11, 2025 | 1,128.20 | 1,154.60 | 1,121.00 | 1,135.00 | - | 2.99% | 211 |
| Jul 10, 2025 | 1,068.60 | 1,102.00 | 1,049.20 | 1,102.00 | - | 2.55% | 169 |
| Jul 9, 2025 | 1,086.80 | 1,091.60 | 1,073.20 | 1,074.60 | - | -2.31% | 149 |
| Jul 8, 2025 | 1,079.60 | 1,100.00 | 1,079.60 | 1,100.00 | - | 3.44% | 34 |
| Jul 7, 2025 | 1,084.40 | 1,084.40 | 1,054.00 | 1,063.40 | - | -5.29% | 250 |
| Jul 4, 2025 | 1,152.60 | 1,152.60 | 1,116.00 | 1,122.80 | - | -2.11% | 60 |
| Jul 3, 2025 | 1,145.00 | 1,155.00 | 1,145.00 | 1,147.00 | - | 1.45% | 7 |
| Jul 2, 2025 | 1,106.00 | 1,130.60 | 1,097.00 | 1,130.60 | - | 4.72% | 126 |
| Jul 1, 2025 | 1,084.40 | 1,106.00 | 1,077.00 | 1,079.60 | - | -7.62% | 212 |
| Jun 30, 2025 | 1,167.00 | 1,168.60 | 1,145.00 | 1,168.60 | - | -0.43% | 19 |
| Jun 27, 2025 | 1,190.40 | 1,190.40 | 1,169.00 | 1,173.60 | - | -0.79% | 12 |
| Jun 26, 2025 | 1,192.80 | 1,197.60 | 1,183.00 | 1,183.00 | - | - | 56 |
| Jun 25, 2025 | 1,243.00 | 1,260.00 | 1,180.80 | 1,183.00 | - | -6.19% | 61 |
| Jun 24, 2025 | 1,344.00 | 1,344.00 | 1,246.80 | 1,261.00 | - | -4.15% | 846 |
| Jun 23, 2025 | 1,212.00 | 1,315.60 | 1,209.60 | 1,315.60 | - | 10.55% | 99 |
| Jun 20, 2025 | 1,219.20 | 1,220.00 | 1,190.00 | 1,190.00 | - | - | 57 |
| Jun 18, 2025 | 1,171.20 | 1,190.40 | 1,171.20 | 1,190.00 | - | -0.58% | 340 |
| Jun 17, 2025 | 1,216.80 | 1,216.80 | 1,197.00 | 1,197.00 | - | -2.59% | 26 |
| Jun 16, 2025 | 1,226.40 | 1,228.80 | 1,212.00 | 1,228.80 | - | 4.94% | 10 |
| Jun 13, 2025 | 1,159.00 | 1,173.40 | 1,154.20 | 1,171.00 | - | -1.43% | 59 |
| Jun 12, 2025 | 1,207.20 | 1,209.60 | 1,183.20 | 1,188.00 | - | -4.09% | 16 |
| Jun 11, 2025 | 1,236.60 | 1,248.20 | 1,228.80 | 1,238.60 | - | 5.34% | 81 |
| Jun 10, 2025 | 1,164.20 | 1,185.00 | 1,164.20 | 1,175.80 | - | 7.40% | 98 |
| Jun 9, 2025 | 1,131.40 | 1,139.20 | 1,070.00 | 1,094.80 | - | -3.34% | 117 |
| Jun 6, 2025 | 1,139.80 | 1,139.80 | 1,106.80 | 1,132.60 | - | -4.66% | 192 |
| Jun 5, 2025 | 1,241.00 | 1,241.00 | 1,166.60 | 1,188.00 | - | -4.82% | 156 |
| Jun 4, 2025 | 1,301.20 | 1,308.40 | 1,235.80 | 1,248.20 | - | -4.19% | 183 |
| Jun 3, 2025 | 1,269.40 | 1,318.00 | 1,269.40 | 1,302.80 | - | 3.58% | 34 |
| Jun 2, 2025 | 1,286.80 | 1,286.80 | 1,257.40 | 1,257.80 | - | -6.13% | 219 |
| May 30, 2025 | 1,342.20 | 1,342.20 | 1,321.80 | 1,340.00 | - | 0.10% | 92 |
| May 29, 2025 | 1,372.00 | 1,380.00 | 1,338.60 | 1,338.60 | - | -1.76% | 33 |
| May 28, 2025 | 1,362.60 | 1,373.40 | 1,350.60 | 1,362.60 | - | 3.09% | 40 |
| May 27, 2025 | 1,289.00 | 1,330.00 | 1,289.00 | 1,321.80 | - | 2.48% | 78 |
| May 26, 2025 | 1,294.60 | 1,294.60 | 1,289.80 | 1,289.80 | - | 2.25% | 70 |