Tesla, Inc. (ETR:TL0)
Germany
· Delayed Price · Currency is EUR 389.75
+3.95 (1.02%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 391.00 | 393.75 | 386.90 | 389.75 | 389.75 | 1.02% | 33,434 |
| Dec 4, 2025 | 385.00 | 389.65 | 382.00 | 385.80 | 385.80 | 2.13% | 41,455 |
| Dec 3, 2025 | 368.65 | 381.00 | 367.95 | 377.75 | 377.75 | 3.55% | 47,405 |
| Dec 2, 2025 | 369.00 | 376.45 | 364.80 | 364.80 | 364.80 | -0.67% | 36,718 |
| Dec 1, 2025 | 367.00 | 372.45 | 363.65 | 367.25 | 367.25 | -0.89% | 20,221 |
| Nov 28, 2025 | 369.15 | 373.85 | 367.80 | 370.55 | 370.55 | 1.44% | 21,883 |
| Nov 27, 2025 | 367.10 | 367.35 | 364.00 | 365.30 | 365.30 | 0.88% | 22,689 |
| Nov 26, 2025 | 365.00 | 368.05 | 360.00 | 362.10 | 362.10 | 1.22% | 34,075 |
| Nov 25, 2025 | 362.40 | 362.90 | 351.20 | 357.75 | 357.75 | -1.13% | 36,139 |
| Nov 24, 2025 | 345.55 | 364.15 | 343.85 | 361.85 | 361.85 | 6.22% | 41,684 |
| Nov 21, 2025 | 342.95 | 349.75 | 333.90 | 340.65 | 340.65 | -5.62% | 59,401 |
| Nov 20, 2025 | 357.50 | 372.00 | 355.00 | 360.95 | 360.95 | 2.31% | 47,468 |
| Nov 19, 2025 | 347.10 | 356.15 | 345.70 | 352.80 | 352.80 | 1.10% | 25,828 |
| Nov 18, 2025 | 350.20 | 353.20 | 339.50 | 348.95 | 348.95 | -3.50% | 28,502 |
| Nov 17, 2025 | 351.45 | 361.60 | 342.95 | 361.60 | 361.60 | 2.76% | 42,102 |
| Nov 14, 2025 | 339.50 | 352.20 | 327.35 | 351.90 | 351.90 | 0.74% | 97,160 |
| Nov 13, 2025 | 371.30 | 372.00 | 345.15 | 349.30 | 349.30 | -5.99% | 43,801 |
| Nov 12, 2025 | 380.60 | 383.00 | 368.85 | 371.55 | 371.55 | -0.58% | 33,958 |
| Nov 11, 2025 | 382.20 | 383.25 | 373.70 | 373.70 | 373.70 | -3.20% | 16,655 |
| Nov 10, 2025 | 380.80 | 389.00 | 374.95 | 386.05 | 386.05 | 4.45% | 32,433 |
| Nov 7, 2025 | 394.35 | 395.60 | 365.80 | 369.60 | 369.60 | -2.88% | 77,363 |
| Nov 6, 2025 | 399.00 | 405.45 | 379.95 | 380.55 | 380.55 | -3.39% | 81,377 |
| Nov 5, 2025 | 387.20 | 396.30 | 383.95 | 393.90 | 393.90 | -0.18% | 35,903 |
| Nov 4, 2025 | 399.75 | 400.80 | 390.65 | 394.60 | 394.60 | -2.88% | 51,166 |
| Nov 3, 2025 | 394.80 | 411.20 | 394.30 | 406.30 | 406.30 | 3.34% | 43,338 |
| Oct 31, 2025 | 385.45 | 397.00 | 383.90 | 393.15 | 393.15 | 2.28% | 20,923 |
| Oct 30, 2025 | 395.95 | 396.55 | 380.45 | 384.40 | 384.40 | -2.37% | 35,892 |
| Oct 29, 2025 | 398.70 | 400.05 | 392.30 | 393.75 | 393.75 | -1.33% | 21,419 |
| Oct 28, 2025 | 388.90 | 400.05 | 386.45 | 399.05 | 399.05 | 1.54% | 32,848 |
| Oct 27, 2025 | 378.60 | 393.00 | 376.70 | 393.00 | 393.00 | 3.83% | 40,839 |
| Oct 24, 2025 | 384.95 | 388.20 | 377.00 | 378.50 | 378.50 | 1.67% | 36,759 |
| Oct 23, 2025 | 365.45 | 372.30 | 356.90 | 372.30 | 372.30 | -0.25% | 50,088 |
| Oct 22, 2025 | 381.90 | 384.30 | 372.05 | 373.25 | 373.25 | -2.96% | 45,870 |
| Oct 21, 2025 | 382.80 | 386.15 | 380.30 | 384.65 | 384.65 | 1.08% | 31,401 |
| Oct 20, 2025 | 379.95 | 386.00 | 378.35 | 380.55 | 380.55 | 2.60% | 39,821 |
| Oct 17, 2025 | 357.10 | 377.65 | 354.55 | 370.90 | 370.90 | -0.63% | 44,009 |
| Oct 16, 2025 | 372.65 | 376.50 | 370.30 | 373.25 | 373.25 | -0.15% | 19,444 |
| Oct 15, 2025 | 370.95 | 378.95 | 370.00 | 373.80 | 373.80 | 1.73% | 22,610 |
| Oct 14, 2025 | 368.20 | 369.80 | 361.10 | 367.45 | 367.45 | -0.12% | 22,270 |
| Oct 13, 2025 | 363.95 | 370.75 | 362.80 | 367.90 | 367.90 | 1.97% | 29,926 |
| Oct 10, 2025 | 375.25 | 383.05 | 360.80 | 360.80 | 360.80 | -2.87% | 29,254 |
| Oct 9, 2025 | 376.00 | 377.00 | 368.30 | 371.45 | 371.45 | -0.56% | 36,961 |
| Oct 8, 2025 | 374.55 | 377.55 | 366.00 | 373.55 | 373.55 | -1.54% | 29,779 |
| Oct 7, 2025 | 389.00 | 389.00 | 377.25 | 379.40 | 379.40 | -0.54% | 55,162 |
| Oct 6, 2025 | 373.10 | 382.55 | 371.75 | 381.45 | 381.45 | 4.11% | 55,355 |
| Oct 3, 2025 | 376.85 | 380.35 | 362.00 | 366.40 | 366.40 | -4.62% | 56,822 |
| Oct 2, 2025 | 395.00 | 408.00 | 383.90 | 384.15 | 384.15 | -0.90% | 146,111 |
| Oct 1, 2025 | 372.05 | 390.50 | 371.70 | 387.65 | 387.65 | 4.14% | 55,248 |
| Sep 30, 2025 | 376.20 | 378.35 | 371.80 | 372.25 | 372.25 | -0.91% | 42,297 |
| Sep 29, 2025 | 378.10 | 384.00 | 375.65 | 375.65 | 375.65 | 2.34% | 55,123 |
| Sep 26, 2025 | 362.45 | 371.20 | 355.50 | 367.05 | 367.05 | 0.12% | 49,443 |
| Sep 25, 2025 | 377.00 | 379.95 | 362.35 | 366.60 | 366.60 | -2.11% | 78,319 |
| Sep 24, 2025 | 363.30 | 375.00 | 362.90 | 374.50 | 374.50 | 1.89% | 35,499 |
| Sep 23, 2025 | 369.00 | 373.80 | 365.80 | 367.55 | 367.55 | -2.10% | 40,573 |
| Sep 22, 2025 | 367.00 | 378.00 | 363.65 | 375.45 | 375.45 | 4.02% | 43,996 |
| Sep 19, 2025 | 354.45 | 365.00 | 353.60 | 360.95 | 360.95 | -0.23% | 33,625 |
| Sep 18, 2025 | 363.65 | 367.00 | 359.75 | 361.80 | 361.80 | 2.55% | 31,213 |
| Sep 17, 2025 | 354.95 | 357.20 | 346.00 | 352.80 | 352.80 | -0.16% | 49,331 |
| Sep 16, 2025 | 353.40 | 357.40 | 346.70 | 353.35 | 353.35 | -1.41% | 56,044 |
| Sep 15, 2025 | 343.00 | 366.00 | 338.75 | 358.40 | 358.40 | 7.97% | 151,820 |
| Sep 12, 2025 | 315.80 | 336.10 | 313.85 | 331.95 | 331.95 | 7.76% | 76,584 |
| Sep 11, 2025 | 299.30 | 309.25 | 296.50 | 308.05 | 308.05 | 2.00% | 60,036 |
| Sep 10, 2025 | 297.35 | 303.85 | 295.60 | 302.00 | 302.00 | 2.11% | 21,391 |
| Sep 9, 2025 | 294.95 | 298.40 | 293.25 | 295.75 | 295.75 | -0.69% | 10,266 |
| Sep 8, 2025 | 301.60 | 305.15 | 296.15 | 297.80 | 297.80 | 0.42% | 41,331 |
| Sep 5, 2025 | 291.15 | 302.65 | 290.90 | 296.55 | 296.55 | 3.09% | 49,173 |
| Sep 4, 2025 | 291.10 | 291.70 | 284.90 | 287.65 | 287.65 | -1.37% | 33,475 |
| Sep 3, 2025 | 284.70 | 293.20 | 282.50 | 291.65 | 291.65 | 3.70% | 29,061 |
| Sep 2, 2025 | 286.10 | 286.40 | 280.00 | 281.25 | 281.25 | -1.78% | 28,199 |
| Sep 1, 2025 | 285.40 | 286.35 | 284.35 | 286.35 | 286.35 | -0.52% | 19,609 |
| Aug 29, 2025 | 295.80 | 298.75 | 287.85 | 287.85 | 287.85 | -1.98% | 14,864 |
| Aug 28, 2025 | 299.25 | 302.90 | 293.10 | 293.65 | 293.65 | -3.36% | 20,664 |
| Aug 27, 2025 | 303.50 | 306.10 | 301.85 | 303.85 | 303.85 | 2.60% | 25,194 |
| Aug 26, 2025 | 297.10 | 299.50 | 295.15 | 296.15 | 296.15 | 0.39% | 26,310 |
| Aug 25, 2025 | 290.55 | 295.00 | 286.55 | 295.00 | 295.00 | 2.95% | 28,795 |
| Aug 22, 2025 | 274.95 | 288.60 | 274.70 | 286.55 | 286.55 | 3.08% | 60,555 |
| Aug 21, 2025 | 278.25 | 279.20 | 274.50 | 278.00 | 278.00 | 1.16% | 40,369 |
| Aug 20, 2025 | 281.05 | 284.05 | 269.90 | 274.80 | 274.80 | -3.66% | 58,470 |
| Aug 19, 2025 | 286.50 | 291.70 | 283.45 | 285.25 | 285.25 | - | 24,895 |
| Aug 18, 2025 | 281.90 | 286.35 | 279.90 | 285.25 | 285.25 | 0.21% | 24,900 |
| Aug 15, 2025 | 288.65 | 289.85 | 283.45 | 284.65 | 284.65 | -0.11% | 27,542 |
| Aug 14, 2025 | 290.00 | 292.80 | 284.50 | 284.95 | 284.95 | -2.25% | 35,423 |
| Aug 13, 2025 | 291.25 | 298.10 | 289.20 | 291.50 | 291.50 | 0.90% | 40,838 |
| Aug 12, 2025 | 293.45 | 297.15 | 285.65 | 288.90 | 288.90 | -2.61% | 42,471 |
| Aug 11, 2025 | 286.00 | 296.95 | 285.75 | 296.65 | 296.65 | 3.94% | 53,333 |
| Aug 8, 2025 | 274.15 | 287.40 | 274.00 | 285.40 | 285.40 | 4.27% | 46,400 |
| Aug 7, 2025 | 274.65 | 277.20 | 273.15 | 273.70 | 273.70 | -0.07% | 35,502 |
| Aug 6, 2025 | 266.55 | 274.50 | 264.50 | 273.90 | 273.90 | 3.38% | 30,317 |
| Aug 5, 2025 | 269.10 | 270.60 | 264.50 | 264.95 | 264.95 | -0.09% | 25,801 |
| Aug 4, 2025 | 262.55 | 269.25 | 262.50 | 265.20 | 265.20 | 0.19% | 40,347 |
| Aug 1, 2025 | 269.10 | 269.90 | 257.60 | 264.70 | 264.70 | -3.31% | 89,184 |
| Jul 31, 2025 | 278.15 | 281.40 | 272.50 | 273.75 | 273.75 | -1.21% | 46,335 |
| Jul 30, 2025 | 278.80 | 283.10 | 276.10 | 277.10 | 277.10 | -0.11% | 31,416 |
| Jul 29, 2025 | 282.65 | 283.45 | 276.00 | 277.40 | 277.40 | -1.61% | 37,288 |
| Jul 28, 2025 | 273.50 | 282.70 | 271.50 | 281.95 | 281.95 | 3.81% | 113,690 |
| Jul 25, 2025 | 260.60 | 271.60 | 257.35 | 271.60 | 271.60 | 5.68% | 105,731 |
| Jul 24, 2025 | 265.00 | 267.60 | 256.00 | 257.00 | 257.00 | -9.70% | 174,823 |
| Jul 23, 2025 | 284.35 | 285.15 | 280.85 | 284.60 | 284.60 | 1.01% | 25,159 |
| Jul 22, 2025 | 279.70 | 283.10 | 274.85 | 281.75 | 281.75 | 0.12% | 40,237 |
| Jul 21, 2025 | 286.75 | 289.95 | 280.40 | 281.40 | 281.40 | -0.21% | 55,644 |