Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,521.80
+46.00 (3.12%)
Last updated: May 21, 2026, 4:13 PM CET
WSE:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,392.20 | 1,392.20 | 1,351.00 | 1,351.00 | 1,351.00 | -1.08% | 54 |
| Apr 24, 2026 | 1,365.80 | 1,365.80 | 1,365.80 | 1,365.80 | 1,365.80 | -2.23% | 7 |
| Apr 22, 2026 | 1,418.80 | 1,418.80 | 1,397.00 | 1,397.00 | 1,397.00 | -1.20% | 4 |
| Apr 21, 2026 | 1,428.80 | 1,428.80 | 1,414.00 | 1,414.00 | 1,414.00 | -2.08% | 11 |
| Apr 20, 2026 | 1,442.00 | 1,444.00 | 1,442.00 | 1,444.00 | 1,444.00 | 0.31% | 8 |
| Apr 17, 2026 | 1,390.40 | 1,439.60 | 1,390.40 | 1,439.60 | 1,439.60 | 1.17% | 49 |
| Apr 16, 2026 | 1,410.20 | 1,435.40 | 1,410.20 | 1,423.00 | 1,423.00 | 4.43% | 21 |
| Apr 15, 2026 | 1,345.80 | 1,362.60 | 1,345.80 | 1,362.60 | 1,362.60 | 6.30% | 166 |
| Apr 14, 2026 | 1,285.20 | 1,299.40 | 1,281.80 | 1,281.80 | 1,281.80 | 0.69% | 40 |
| Apr 13, 2026 | 1,273.00 | 1,273.00 | 1,266.20 | 1,273.00 | 1,273.00 | 1.60% | 24 |
| Apr 9, 2026 | 1,263.00 | 1,263.00 | 1,246.40 | 1,253.00 | 1,253.00 | -3.82% | 30 |
| Apr 8, 2026 | 1,336.00 | 1,336.00 | 1,302.80 | 1,302.80 | 1,302.80 | 0.85% | 26 |
| Apr 7, 2026 | 1,328.00 | 1,328.00 | 1,291.80 | 1,291.80 | 1,291.80 | -5.75% | 37 |
| Apr 2, 2026 | 1,373.80 | 1,389.00 | 1,370.60 | 1,370.60 | 1,370.60 | 1.59% | 5 |
| Mar 31, 2026 | 1,334.40 | 1,349.20 | 1,334.40 | 1,349.20 | 1,349.20 | -1.22% | 5 |
| Mar 30, 2026 | 1,365.80 | 1,365.80 | 1,365.80 | 1,365.80 | 1,365.80 | -0.58% | 2 |
| Mar 27, 2026 | 1,373.80 | 1,373.80 | 1,373.80 | 1,373.80 | 1,373.80 | -3.40% | 1 |
| Mar 26, 2026 | 1,422.20 | 1,422.20 | 1,422.20 | 1,422.20 | 1,422.20 | -0.29% | 2 |
| Mar 25, 2026 | 1,426.40 | 1,426.40 | 1,426.40 | 1,426.40 | 1,426.40 | 1.62% | 1 |
| Mar 24, 2026 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 2.89% | 1 |
| Mar 23, 2026 | 1,352.40 | 1,364.20 | 1,345.80 | 1,364.20 | 1,364.20 | -2.01% | 6 |
| Mar 20, 2026 | 1,389.00 | 1,392.20 | 1,389.00 | 1,392.20 | 1,392.20 | -2.30% | 2 |
| Mar 19, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -3.65% | 1 |
| Mar 18, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1.80% | 5 |
| Mar 17, 2026 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | -2.00% | 2 |
| Mar 16, 2026 | 1,459.40 | 1,482.40 | 1,459.40 | 1,482.40 | 1,482.40 | 0.04% | 8 |
| Mar 13, 2026 | 1,462.80 | 1,481.80 | 1,462.80 | 1,481.80 | 1,481.80 | -1.13% | 9 |
| Mar 12, 2026 | 1,495.60 | 1,498.80 | 1,495.60 | 1,498.80 | 1,498.80 | 2.24% | 37 |
| Mar 10, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 5.12% | 2 |
| Mar 9, 2026 | 1,435.40 | 1,435.40 | 1,394.60 | 1,394.60 | 1,394.60 | -6.13% | 62 |
| Mar 6, 2026 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 0.45% | 2 |
| Mar 4, 2026 | 1,436.40 | 1,479.00 | 1,436.40 | 1,479.00 | 1,479.00 | 2.35% | 9 |
| Mar 3, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.38% | 1 |