Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,373.00
+22.00 (1.63%)
At close: Apr 28, 2026
WSE:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,399.80 | 1,465.20 | 1,399.80 | 1,465.20 | 1,465.20 | 1.05% | 51 |
| Feb 27, 2026 | 1,471.80 | 1,471.80 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 4 |
| Feb 26, 2026 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 4 |
| Feb 25, 2026 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 2.17% | 131 |
| Feb 24, 2026 | 1,416.80 | 1,448.60 | 1,416.80 | 1,448.60 | 1,448.60 | - | 32 |
| Feb 23, 2026 | 1,468.60 | 1,468.60 | 1,448.60 | 1,448.60 | 1,448.60 | -2.45% | 5 |
| Feb 19, 2026 | 1,474.00 | 1,485.00 | 1,452.80 | 1,485.00 | 1,485.00 | 0.81% | 7 |
| Feb 18, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1.68% | 2 |
| Feb 17, 2026 | 1,462.80 | 1,462.80 | 1,448.60 | 1,448.60 | 1,448.60 | -3.10% | 10 |
| Feb 16, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.23% | 2 |
| Feb 13, 2026 | 1,488.40 | 1,491.60 | 1,488.40 | 1,491.60 | 1,491.60 | -0.71% | 6 |
| Feb 12, 2026 | 1,502.20 | 1,505.40 | 1,502.20 | 1,502.20 | 1,502.20 | 0.35% | 174 |
| Feb 11, 2026 | 1,495.60 | 1,497.00 | 1,495.60 | 1,497.00 | 1,497.00 | - | 30 |
| Feb 10, 2026 | 1,480.00 | 1,497.00 | 1,480.00 | 1,497.00 | 1,497.00 | 2.17% | 26 |
| Feb 9, 2026 | 1,481.80 | 1,481.80 | 1,465.20 | 1,465.20 | 1,465.20 | 0.62% | 44 |
| Feb 6, 2026 | 1,400.40 | 1,456.20 | 1,400.40 | 1,456.20 | 1,456.20 | 4.24% | 141 |