Tesla, Inc. (BIT:1TSLA)
Italy
· Delayed Price · Currency is EUR 319.85
+7.20 (2.30%)
Last updated: Apr 28, 2026, 2:51 PM CET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 320.45 | 320.60 | 310.45 | 312.65 | 312.65 | -2.65% | 13,470 |
| Apr 24, 2026 | 320.30 | 326.90 | 318.00 | 321.15 | 321.15 | -0.50% | 25,041 |
| Apr 23, 2026 | 325.00 | 329.35 | 314.90 | 322.75 | 322.75 | -3.22% | 36,820 |
| Apr 22, 2026 | 332.30 | 334.55 | 328.85 | 333.50 | 333.50 | 0.29% | 10,648 |
| Apr 21, 2026 | 335.00 | 337.10 | 330.00 | 332.55 | 332.55 | -0.05% | 12,108 |
| Apr 20, 2026 | 337.85 | 345.00 | 330.15 | 332.70 | 332.70 | -3.77% | 19,971 |
| Apr 17, 2026 | 328.45 | 346.85 | 328.25 | 345.75 | 345.75 | 4.65% | 24,449 |
| Apr 16, 2026 | 335.70 | 338.10 | 325.00 | 330.40 | 330.40 | 0.12% | 17,656 |
| Apr 15, 2026 | 310.65 | 330.00 | 308.05 | 330.00 | 330.00 | 7.00% | 25,000 |
| Apr 14, 2026 | 302.65 | 308.40 | 300.85 | 308.40 | 308.40 | 2.97% | 17,706 |
| Apr 13, 2026 | 297.75 | 304.30 | 295.50 | 299.50 | 299.50 | 1.63% | 8,440 |
| Apr 10, 2026 | 296.30 | 298.60 | 294.00 | 294.70 | 294.70 | 0.48% | 11,981 |
| Apr 9, 2026 | 294.40 | 296.50 | 289.00 | 293.30 | 293.30 | -0.95% | 19,457 |
| Apr 8, 2026 | 311.00 | 312.70 | 295.85 | 296.10 | 296.10 | 1.08% | 19,568 |
| Apr 7, 2026 | 306.20 | 306.20 | 291.55 | 292.95 | 292.95 | -7.56% | 22,993 |
| Apr 2, 2026 | 323.50 | 324.35 | 314.75 | 316.90 | 316.90 | -3.52% | 16,773 |
| Apr 1, 2026 | 327.35 | 329.15 | 322.65 | 328.45 | 328.45 | 4.01% | 15,058 |
| Mar 31, 2026 | 312.45 | 317.45 | 310.20 | 315.80 | 315.80 | -0.47% | 10,410 |
| Mar 30, 2026 | 314.95 | 319.95 | 314.75 | 317.30 | 317.30 | 0.35% | 7,900 |
| Mar 27, 2026 | 325.40 | 325.90 | 313.55 | 316.20 | 316.20 | -3.49% | 11,805 |
| Mar 26, 2026 | 332.75 | 333.10 | 327.00 | 327.65 | 327.65 | -2.80% | 7,626 |
| Mar 25, 2026 | 335.10 | 341.55 | 335.10 | 337.10 | 337.10 | 1.90% | 9,783 |
| Mar 24, 2026 | 329.00 | 334.00 | 326.00 | 330.80 | 330.80 | 1.19% | 10,498 |
| Mar 23, 2026 | 312.75 | 331.30 | 310.70 | 326.90 | 326.90 | 0.60% | 20,219 |
| Mar 20, 2026 | 330.50 | 332.25 | 321.00 | 324.95 | 324.95 | -1.87% | 10,607 |
| Mar 19, 2026 | 343.00 | 343.00 | 330.40 | 331.15 | 331.15 | -4.10% | 9,591 |
| Mar 18, 2026 | 348.30 | 350.00 | 344.75 | 345.30 | 345.30 | 0.19% | 8,522 |
| Mar 17, 2026 | 343.00 | 346.65 | 340.70 | 344.65 | 344.65 | -0.36% | 5,680 |
| Mar 16, 2026 | 342.35 | 351.00 | 342.35 | 345.90 | 345.90 | 0.04% | 7,952 |
| Mar 13, 2026 | 344.40 | 348.75 | 342.70 | 345.75 | 345.75 | -0.43% | 8,283 |
| Mar 12, 2026 | 351.70 | 354.20 | 343.00 | 347.25 | 347.25 | -1.55% | 9,618 |
| Mar 11, 2026 | 343.60 | 358.30 | 343.40 | 352.70 | 352.70 | 2.01% | 9,926 |
| Mar 10, 2026 | 343.00 | 349.40 | 342.85 | 345.75 | 345.75 | 2.75% | 12,999 |
| Mar 9, 2026 | 336.90 | 340.85 | 330.55 | 336.50 | 336.50 | -1.97% | 12,558 |
| Mar 6, 2026 | 350.00 | 350.35 | 341.00 | 343.25 | 343.25 | -2.35% | 9,126 |
| Mar 5, 2026 | 348.25 | 352.00 | 345.50 | 351.50 | 351.50 | 0.93% | 11,318 |
| Mar 4, 2026 | 336.00 | 350.40 | 335.45 | 348.25 | 348.25 | 2.93% | 17,965 |
| Mar 3, 2026 | 339.30 | 341.60 | 333.05 | 338.35 | 338.35 | -1.30% | 13,280 |
| Mar 2, 2026 | 332.00 | 345.55 | 331.05 | 342.80 | 342.80 | 0.47% | 17,372 |
| Feb 27, 2026 | 345.35 | 346.75 | 340.00 | 341.20 | 341.20 | -1.74% | 7,651 |
| Feb 26, 2026 | 351.80 | 353.05 | 344.00 | 347.25 | 347.25 | -1.00% | 5,788 |
| Feb 25, 2026 | 346.35 | 356.00 | 346.35 | 350.75 | 350.75 | 2.56% | 13,715 |
| Feb 24, 2026 | 339.30 | 346.20 | 336.90 | 342.00 | 342.00 | 1.21% | 9,952 |
| Feb 23, 2026 | 345.10 | 347.00 | 336.40 | 337.90 | 337.90 | -2.96% | 13,344 |
| Feb 20, 2026 | 351.35 | 351.35 | 345.00 | 348.20 | 348.20 | -1.08% | 12,481 |
| Feb 19, 2026 | 349.70 | 352.70 | 344.80 | 352.00 | 352.00 | 0.11% | 8,735 |
| Feb 18, 2026 | 348.20 | 352.10 | 346.90 | 351.60 | 351.60 | 2.03% | 13,645 |
| Feb 17, 2026 | 350.05 | 351.70 | 339.50 | 344.60 | 344.60 | -1.73% | 9,491 |
| Feb 16, 2026 | 353.90 | 356.25 | 349.95 | 350.65 | 350.65 | -0.45% | 4,959 |
| Feb 13, 2026 | 350.90 | 352.60 | 346.30 | 352.25 | 352.25 | -0.47% | 11,691 |
| Feb 12, 2026 | 360.75 | 367.00 | 353.90 | 353.90 | 353.90 | -1.37% | 13,634 |
| Feb 11, 2026 | 356.80 | 367.60 | 354.20 | 358.80 | 358.80 | 1.16% | 18,031 |
| Feb 10, 2026 | 350.75 | 357.05 | 349.75 | 354.70 | 354.70 | 0.80% | 16,989 |
| Feb 9, 2026 | 349.05 | 352.05 | 342.45 | 351.90 | 351.90 | 1.15% | 15,977 |
| Feb 6, 2026 | 334.70 | 349.05 | 333.85 | 347.90 | 347.90 | 3.31% | 22,073 |
| Feb 5, 2026 | 345.55 | 346.25 | 328.40 | 336.75 | 336.75 | -2.76% | 36,340 |
| Feb 4, 2026 | 356.30 | 358.50 | 345.50 | 346.30 | 346.30 | -3.70% | 19,792 |
| Feb 3, 2026 | 361.70 | 362.65 | 356.25 | 359.60 | 359.60 | 1.12% | 15,448 |
| Feb 2, 2026 | 355.35 | 358.20 | 350.90 | 355.60 | 355.60 | -3.70% | 20,685 |
| Jan 30, 2026 | 356.65 | 369.60 | 353.70 | 369.25 | 369.25 | 4.72% | 17,867 |
| Jan 29, 2026 | 369.60 | 372.80 | 347.90 | 352.60 | 352.60 | -2.96% | 27,148 |
| Jan 28, 2026 | 361.70 | 365.90 | 359.90 | 363.35 | 363.35 | 0.22% | 7,831 |
| Jan 27, 2026 | 369.30 | 369.75 | 361.75 | 362.55 | 362.55 | -2.03% | 10,488 |
| Jan 26, 2026 | 376.15 | 376.90 | 367.75 | 370.05 | 370.05 | -3.01% | 14,505 |
| Jan 23, 2026 | 384.90 | 385.70 | 378.50 | 381.55 | 381.55 | 2.14% | 25,126 |
| Jan 22, 2026 | 371.30 | 374.70 | 369.60 | 373.55 | 373.55 | 2.51% | 11,217 |
| Jan 21, 2026 | 360.95 | 367.00 | 356.00 | 364.40 | 364.40 | 0.43% | 14,428 |
| Jan 20, 2026 | 365.60 | 366.40 | 359.75 | 362.85 | 362.85 | -2.45% | 22,600 |
| Jan 19, 2026 | 369.10 | 372.20 | 368.00 | 371.95 | 371.95 | -1.76% | 11,257 |
| Jan 16, 2026 | 380.55 | 384.35 | 375.70 | 378.60 | 378.60 | -0.75% | 13,870 |
| Jan 15, 2026 | 378.50 | 383.90 | 378.00 | 381.45 | 381.45 | 1.56% | 12,417 |
| Jan 14, 2026 | 383.20 | 383.85 | 374.30 | 375.60 | 375.60 | -3.15% | 15,431 |
| Jan 13, 2026 | 384.85 | 387.80 | 382.50 | 387.80 | 387.80 | 0.75% | 25,233 |
| Jan 12, 2026 | 379.35 | 385.40 | 375.40 | 384.90 | 384.90 | 1.13% | 16,370 |
| Jan 9, 2026 | 374.65 | 381.60 | 369.70 | 380.60 | 380.60 | 2.00% | 21,138 |
| Jan 8, 2026 | 370.00 | 373.15 | 364.30 | 373.15 | 373.15 | -0.16% | 18,619 |
| Jan 7, 2026 | 373.00 | 374.50 | 369.15 | 373.75 | 373.75 | 1.15% | 28,363 |
| Jan 6, 2026 | 385.90 | 386.00 | 369.50 | 369.50 | 369.50 | -4.74% | 33,356 |
| Jan 5, 2026 | 380.40 | 390.20 | 379.50 | 387.90 | 387.90 | 2.39% | 30,142 |
| Jan 2, 2026 | 389.60 | 394.50 | 375.40 | 378.85 | 378.85 | -3.60% | 41,072 |
| Dec 30, 2025 | 393.45 | 395.05 | 386.50 | 393.00 | 393.00 | -1.21% | 19,591 |
| Dec 29, 2025 | 398.80 | 400.60 | 391.70 | 397.80 | 397.80 | -3.46% | 41,870 |
| Dec 23, 2025 | 415.10 | 418.00 | 412.05 | 412.05 | 412.05 | -1.75% | 24,569 |
| Dec 22, 2025 | 416.30 | 424.00 | 413.00 | 419.40 | 419.40 | 2.13% | 44,085 |
| Dec 19, 2025 | 417.20 | 418.30 | 408.00 | 410.65 | 410.65 | -1.29% | 26,131 |
| Dec 18, 2025 | 402.25 | 417.65 | 401.85 | 416.00 | 416.00 | 2.63% | 50,855 |
| Dec 17, 2025 | 420.50 | 422.00 | 403.70 | 405.35 | 405.35 | 0.05% | 62,661 |
| Dec 16, 2025 | 399.40 | 408.40 | 395.70 | 405.15 | 405.15 | -0.47% | 43,149 |
| Dec 15, 2025 | 393.45 | 409.55 | 392.40 | 407.05 | 407.05 | 7.36% | 75,856 |
| Dec 12, 2025 | 380.90 | 394.10 | 378.40 | 379.15 | 379.15 | 0.62% | 31,743 |
| Dec 11, 2025 | 381.90 | 384.10 | 374.85 | 376.80 | 376.80 | -1.61% | 15,938 |
| Dec 10, 2025 | 385.00 | 386.50 | 381.30 | 382.95 | 382.95 | -0.36% | 14,241 |
| Dec 9, 2025 | 376.65 | 385.40 | 373.35 | 384.35 | 384.35 | 1.84% | 24,065 |
| Dec 8, 2025 | 387.55 | 387.60 | 376.85 | 377.40 | 377.40 | -3.16% | 20,450 |
| Dec 5, 2025 | 390.80 | 393.80 | 387.25 | 389.70 | 389.70 | 1.05% | 38,623 |
| Dec 4, 2025 | 385.15 | 389.75 | 382.00 | 385.65 | 385.65 | 2.06% | 40,547 |
| Dec 3, 2025 | 368.35 | 381.10 | 368.10 | 377.85 | 377.85 | 3.66% | 45,322 |
| Dec 2, 2025 | 369.35 | 376.20 | 364.50 | 364.50 | 364.50 | -0.76% | 30,568 |
| Dec 1, 2025 | 366.85 | 372.50 | 363.75 | 367.30 | 367.30 | -0.81% | 18,770 |
| Nov 28, 2025 | 369.15 | 373.95 | 367.85 | 370.30 | 370.30 | 1.29% | 29,617 |