Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,596.80
+26.40 (1.68%)
At close: Oct 10, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,587.20 | 1,616.80 | 1,587.20 | 1,596.80 | 1,596.80 | 1.68% | 10 |
| Oct 9, 2025 | 1,612.00 | 1,616.20 | 1,570.40 | 1,570.40 | 1,570.40 | -1.26% | 6 |
| Oct 8, 2025 | 1,604.80 | 1,609.60 | 1,577.60 | 1,590.40 | 1,590.40 | -3.65% | 81 |
| Oct 7, 2025 | 1,644.60 | 1,665.00 | 1,632.60 | 1,650.60 | 1,650.60 | 1.64% | 18 |
| Oct 6, 2025 | 1,597.60 | 1,624.00 | 1,570.40 | 1,624.00 | 1,624.00 | 1.05% | 54 |
| Oct 3, 2025 | 1,616.80 | 1,621.60 | 1,599.20 | 1,607.20 | 1,607.20 | -3.05% | 63 |
| Oct 2, 2025 | 1,673.20 | 1,725.20 | 1,656.60 | 1,657.80 | 1,657.80 | 0.47% | 119 |
| Oct 1, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.05% | 40 |
| Sep 30, 2025 | 1,614.40 | 1,616.80 | 1,594.40 | 1,616.80 | 1,616.80 | 0.80% | 4 |
| Sep 29, 2025 | 1,604.00 | 1,624.60 | 1,601.60 | 1,604.00 | 1,604.00 | 3.39% | 98 |
| Sep 26, 2025 | 1,551.80 | 1,568.60 | 1,532.60 | 1,551.40 | 1,551.40 | -4.51% | 80 |
| Sep 25, 2025 | 1,624.00 | 1,624.60 | 1,589.60 | 1,624.60 | 1,624.60 | 3.89% | 128 |
| Sep 24, 2025 | 1,556.60 | 1,566.20 | 1,556.60 | 1,563.80 | 1,563.80 | -1.03% | 18 |
| Sep 23, 2025 | 1,590.00 | 1,610.20 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 335 |
| Sep 22, 2025 | 1,570.00 | 1,600.00 | 1,546.60 | 1,600.00 | 1,600.00 | 2.63% | 46 |
| Sep 19, 2025 | 1,522.80 | 1,559.00 | 1,518.00 | 1,559.00 | 1,559.00 | 0.80% | 58 |
| Sep 18, 2025 | 1,561.40 | 1,563.80 | 1,537.00 | 1,546.60 | 1,546.60 | 4.50% | 125 |
| Sep 17, 2025 | 1,489.20 | 1,510.80 | 1,480.00 | 1,480.00 | 1,480.00 | -0.94% | 80 |
| Sep 16, 2025 | 1,506.00 | 1,522.00 | 1,479.60 | 1,494.00 | 1,494.00 | -0.80% | 258 |
| Sep 15, 2025 | 1,408.00 | 1,554.20 | 1,408.00 | 1,506.00 | 1,506.00 | 6.96% | 447 |
| Sep 12, 2025 | 1,320.00 | 1,436.20 | 1,310.20 | 1,408.00 | 1,408.00 | 8.88% | 364 |
| Sep 11, 2025 | 1,286.80 | 1,300.00 | 1,271.60 | 1,293.20 | 1,293.20 | 1.35% | 235 |
| Sep 10, 2025 | 1,274.60 | 1,276.00 | 1,264.60 | 1,276.00 | 1,276.00 | 1.45% | 22 |
| Sep 9, 2025 | 1,260.20 | 1,267.40 | 1,257.80 | 1,257.80 | 1,257.80 | -0.16% | 4 |
| Sep 8, 2025 | 1,291.60 | 1,291.60 | 1,259.80 | 1,259.80 | 1,259.80 | -0.60% | 32 |
| Sep 5, 2025 | 1,235.80 | 1,267.40 | 1,235.80 | 1,267.40 | 1,267.40 | 2.37% | 8 |
| Sep 4, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.48% | 1 |
| Sep 3, 2025 | 1,221.60 | 1,228.80 | 1,214.40 | 1,220.00 | 1,220.00 | 1.26% | 39 |
| Sep 2, 2025 | 1,224.00 | 1,224.00 | 1,204.80 | 1,204.80 | 1,204.80 | -0.40% | 66 |
| Sep 1, 2025 | 1,224.00 | 1,224.00 | 1,209.60 | 1,209.60 | 1,209.60 | -1.55% | 40 |
| Aug 29, 2025 | 1,272.20 | 1,272.20 | 1,228.60 | 1,228.60 | 1,228.60 | -4.17% | 11 |
| Aug 28, 2025 | 1,284.40 | 1,285.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.38% | 16 |
| Aug 27, 2025 | 1,286.00 | 1,300.00 | 1,286.00 | 1,300.00 | 1,300.00 | 3.17% | 36 |
| Aug 26, 2025 | 1,257.40 | 1,260.00 | 1,250.20 | 1,260.00 | 1,260.00 | 0.95% | 73 |
| Aug 25, 2025 | 1,233.40 | 1,248.20 | 1,226.20 | 1,248.20 | 1,248.20 | 2.58% | 53 |
| Aug 22, 2025 | 1,178.20 | 1,216.80 | 1,173.60 | 1,216.80 | 1,216.80 | 3.05% | 6 |
| Aug 21, 2025 | 1,176.00 | 1,192.80 | 1,176.00 | 1,180.80 | 1,180.80 | 1.88% | 8 |
| Aug 20, 2025 | 1,202.40 | 1,205.00 | 1,157.00 | 1,159.00 | 1,159.00 | -4.56% | 22 |
| Aug 19, 2025 | 1,224.00 | 1,224.00 | 1,214.40 | 1,214.40 | 1,214.40 | -0.39% | 58 |
| Aug 18, 2025 | 1,209.60 | 1,219.20 | 1,188.00 | 1,219.20 | 1,219.20 | -0.77% | 68 |
| Aug 14, 2025 | 1,233.80 | 1,233.80 | 1,228.60 | 1,228.60 | 1,228.60 | -1.73% | 4 |
| Aug 13, 2025 | 1,238.20 | 1,250.20 | 1,238.20 | 1,250.20 | 1,250.20 | 1.94% | 48 |
| Aug 12, 2025 | 1,250.00 | 1,260.00 | 1,226.40 | 1,226.40 | 1,226.40 | -1.89% | 532 |
| Aug 11, 2025 | 1,209.60 | 1,250.00 | 1,209.60 | 1,250.00 | 1,250.00 | 3.34% | 263 |
| Aug 8, 2025 | 1,166.60 | 1,210.00 | 1,166.60 | 1,209.60 | 1,209.60 | 3.30% | 134 |
| Aug 7, 2025 | 1,175.80 | 1,180.80 | 1,171.00 | 1,171.00 | 1,171.00 | 1.21% | 22 |
| Aug 6, 2025 | 1,147.00 | 1,157.00 | 1,139.80 | 1,157.00 | 1,157.00 | 1.08% | 8 |
| Aug 5, 2025 | 1,150.00 | 1,164.80 | 1,144.60 | 1,144.60 | 1,144.60 | 1.24% | 128 |
| Aug 4, 2025 | 1,149.40 | 1,149.40 | 1,130.60 | 1,130.60 | 1,130.60 | -0.18% | 30 |
| Aug 1, 2025 | 1,154.20 | 1,154.20 | 1,120.00 | 1,132.60 | 1,132.60 | -4.82% | 106 |