Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,179.60
-57.20 (-4.62%)
At close: Jul 24, 2026
WSE:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,243.00 | 1,243.00 | 1,179.60 | 1,179.60 | 1,179.60 | -4.62% | 257 |
| Jul 23, 2026 | 1,363.60 | 1,363.60 | 1,236.80 | 1,236.80 | 1,236.80 | -14.48% | 170 |
| Jul 22, 2026 | 1,446.20 | 1,446.20 | 1,446.20 | 1,446.20 | 1,446.20 | 1.13% | 25 |
| Jul 20, 2026 | 1,471.60 | 1,471.60 | 1,430.00 | 1,430.00 | 1,430.00 | -4.39% | 61 |
| Jul 15, 2026 | 1,495.60 | 1,495.60 | 1,495.60 | 1,495.60 | 1,495.60 | -0.95% | 3 |
| Jul 13, 2026 | 1,528.40 | 1,528.40 | 1,510.00 | 1,510.00 | 1,510.00 | -2.89% | 17 |
| Jul 10, 2026 | 1,520.60 | 1,555.00 | 1,520.60 | 1,555.00 | 1,555.00 | 3.81% | 23 |
| Jul 8, 2026 | 1,501.80 | 1,509.40 | 1,498.00 | 1,498.00 | 1,498.00 | -3.97% | 167 |
| Jul 7, 2026 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1.63% | 7 |
| Jul 6, 2026 | 1,495.60 | 1,535.00 | 1,480.80 | 1,535.00 | 1,535.00 | 0.13% | 37 |
| Jul 2, 2026 | 1,600.00 | 1,625.00 | 1,533.00 | 1,533.00 | 1,533.00 | -4.19% | 116 |
| Jul 1, 2026 | 1,592.00 | 1,600.00 | 1,564.40 | 1,600.00 | 1,600.00 | 4.23% | 66 |
| Jun 30, 2026 | 1,550.00 | 1,550.00 | 1,526.80 | 1,535.00 | 1,535.00 | 5.48% | 88 |
| Jun 29, 2026 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | 4.96% | 5 |
| Jun 26, 2026 | 1,400.00 | 1,400.00 | 1,386.40 | 1,386.40 | 1,386.40 | -3.48% | 53 |
| Jun 25, 2026 | 1,436.40 | 1,436.40 | 1,436.40 | 1,436.40 | 1,436.40 | -0.43% | 15 |
| Jun 24, 2026 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | -1.53% | 2 |
| Jun 23, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.91% | 1 |
| Jun 19, 2026 | 1,493.60 | 1,493.60 | 1,493.60 | 1,493.60 | 1,493.60 | 2.30% | 8 |
| Jun 18, 2026 | 1,460.00 | 1,460.40 | 1,460.00 | 1,460.00 | 1,460.00 | 0.26% | 101 |
| Jun 17, 2026 | 1,456.20 | 1,456.20 | 1,456.20 | 1,456.20 | 1,456.20 | -1.98% | 1 |
| Jun 16, 2026 | 1,498.40 | 1,498.40 | 1,485.60 | 1,485.60 | 1,485.60 | -0.88% | 4 |
| Jun 15, 2026 | 1,498.80 | 1,498.80 | 1,498.80 | 1,498.80 | 1,498.80 | 3.22% | 1 |
| Jun 12, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.69% | 1 |
| Jun 11, 2026 | 1,420.00 | 1,442.00 | 1,420.00 | 1,442.00 | 1,442.00 | -0.07% | 5 |
| Jun 10, 2026 | 1,476.60 | 1,476.60 | 1,426.40 | 1,443.00 | 1,443.00 | -6.57% | 187 |
| Jun 9, 2026 | 1,500.00 | 1,544.40 | 1,500.00 | 1,544.40 | 1,544.40 | 3.17% | 7 |
| Jun 8, 2026 | 1,476.60 | 1,497.00 | 1,476.60 | 1,497.00 | 1,497.00 | 1.26% | 2 |
| Jun 5, 2026 | 1,500.00 | 1,500.00 | 1,478.40 | 1,478.40 | 1,478.40 | -1.44% | 17 |
| Jun 3, 2026 | 1,497.60 | 1,571.20 | 1,497.60 | 1,500.00 | 1,500.00 | -6.13% | 3 |
| Jun 2, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.06% | 200 |
| May 29, 2026 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1.94% | 11 |
| May 27, 2026 | 1,570.00 | 1,570.00 | 1,568.60 | 1,568.60 | 1,568.60 | 3.08% | 13 |
| May 21, 2026 | 1,521.80 | 1,521.80 | 1,521.80 | 1,521.80 | 1,521.80 | 3.12% | 2 |
| May 20, 2026 | 1,475.80 | 1,475.80 | 1,475.80 | 1,475.80 | 1,475.80 | 2.05% | 2 |
| May 19, 2026 | 1,485.00 | 1,485.00 | 1,443.00 | 1,446.20 | 1,446.20 | -5.37% | 73 |
| May 18, 2026 | 1,508.80 | 1,534.80 | 1,508.80 | 1,528.20 | 1,528.20 | -3.13% | 8 |
| May 15, 2026 | 1,577.60 | 1,577.60 | 1,577.60 | 1,577.60 | 1,577.60 | -1.24% | 1 |
| May 14, 2026 | 1,630.00 | 1,630.00 | 1,587.80 | 1,597.40 | 1,597.40 | -2.06% | 119 |
| May 13, 2026 | 1,568.00 | 1,631.00 | 1,550.00 | 1,631.00 | 1,631.00 | 2.73% | 816 |
| May 12, 2026 | 1,544.00 | 1,594.60 | 1,544.00 | 1,587.60 | 1,587.60 | 4.79% | 94 |
| May 11, 2026 | 1,528.00 | 1,541.60 | 1,515.00 | 1,515.00 | 1,515.00 | -0.88% | 76 |
| May 8, 2026 | 1,480.00 | 1,531.60 | 1,479.00 | 1,528.40 | 1,528.40 | 4.31% | 37 |
| May 7, 2026 | 1,446.20 | 1,468.60 | 1,446.20 | 1,465.20 | 1,465.20 | 2.55% | 32 |
| May 6, 2026 | 1,409.00 | 1,428.80 | 1,409.00 | 1,428.80 | 1,428.80 | -0.81% | 11 |
| May 5, 2026 | 1,458.60 | 1,458.60 | 1,439.60 | 1,440.40 | 1,440.40 | 1.21% | 16 |
| May 4, 2026 | 1,413.40 | 1,423.20 | 1,413.40 | 1,423.20 | 1,423.20 | 5.42% | 2 |
| Apr 30, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.92% | 5 |
| Apr 29, 2026 | 1,373.00 | 1,373.00 | 1,362.60 | 1,362.60 | 1,362.60 | -0.76% | 12 |
| Apr 28, 2026 | 1,369.20 | 1,373.00 | 1,347.60 | 1,373.00 | 1,373.00 | 1.63% | 58 |