Tesla, Inc. (VIE:TSLA)
Austria
· Delayed Price · Currency is EUR 388.60
+2.95 (0.76%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 385.25 | 386.40 | 383.65 | 385.65 | 385.65 | 2.06% | 532 |
| Dec 3, 2025 | 368.55 | 378.75 | 368.50 | 377.85 | 377.85 | 3.85% | 636 |
| Dec 2, 2025 | 368.65 | 375.25 | 363.85 | 363.85 | 363.85 | -1.02% | 834 |
| Dec 1, 2025 | 366.75 | 370.70 | 365.70 | 367.60 | 367.60 | -0.76% | 864 |
| Nov 28, 2025 | 369.10 | 372.10 | 369.10 | 370.40 | 370.40 | 1.49% | 260 |
| Nov 27, 2025 | 366.85 | 366.85 | 364.00 | 364.95 | 364.95 | 0.94% | 639 |
| Nov 26, 2025 | 365.30 | 367.80 | 361.55 | 361.55 | 361.55 | 1.18% | 469 |
| Nov 25, 2025 | 362.05 | 362.60 | 353.05 | 357.35 | 357.35 | -1.42% | 1,041 |
| Nov 24, 2025 | 345.25 | 362.50 | 344.20 | 362.50 | 362.50 | 6.73% | 856 |
| Nov 21, 2025 | 343.85 | 348.95 | 337.70 | 339.65 | 339.65 | -6.23% | 598 |
| Nov 20, 2025 | 357.20 | 363.85 | 355.45 | 362.20 | 362.20 | 2.37% | 438 |
| Nov 19, 2025 | 346.80 | 353.80 | 346.80 | 353.80 | 353.80 | 1.24% | 378 |
| Nov 18, 2025 | 349.90 | 352.95 | 342.10 | 349.45 | 349.45 | -3.61% | 315 |
| Nov 17, 2025 | 351.75 | 362.55 | 343.15 | 362.55 | 362.55 | 2.87% | 831 |
| Nov 14, 2025 | 338.65 | 352.45 | 328.20 | 352.45 | 352.45 | 0.73% | 456 |
| Nov 13, 2025 | 371.10 | 371.85 | 348.20 | 349.90 | 349.90 | -6.05% | 642 |
| Nov 12, 2025 | 380.90 | 381.80 | 369.95 | 372.45 | 372.45 | -0.20% | 307 |
| Nov 11, 2025 | 382.40 | 383.15 | 373.20 | 373.20 | 373.20 | -3.59% | 315 |
| Nov 10, 2025 | 381.20 | 387.10 | 375.15 | 387.10 | 387.10 | 4.68% | 770 |
| Nov 7, 2025 | 394.05 | 394.85 | 368.40 | 369.80 | 369.80 | -3.56% | 679 |
| Nov 6, 2025 | 399.00 | 403.80 | 380.60 | 383.45 | 383.45 | -2.62% | 627 |
| Nov 5, 2025 | 387.15 | 395.50 | 386.65 | 393.75 | 393.75 | -0.24% | 609 |
| Nov 4, 2025 | 399.55 | 400.80 | 392.70 | 394.70 | 394.70 | -2.88% | 5,693 |
| Nov 3, 2025 | 394.80 | 409.20 | 394.75 | 406.40 | 406.40 | 3.29% | 695 |
| Oct 31, 2025 | 385.50 | 395.35 | 384.35 | 393.45 | 393.45 | 2.13% | 505 |
| Oct 30, 2025 | 396.10 | 396.35 | 382.90 | 385.25 | 385.25 | -2.30% | 540 |
| Oct 29, 2025 | 398.60 | 399.90 | 392.90 | 394.30 | 394.30 | -1.25% | 392 |
| Oct 28, 2025 | 388.65 | 399.75 | 386.95 | 399.30 | 399.30 | 1.64% | 753 |
| Oct 27, 2025 | 378.35 | 392.85 | 377.05 | 392.85 | 392.85 | 3.56% | 1,141 |
| Oct 24, 2025 | 384.75 | 387.70 | 377.45 | 379.35 | 379.35 | 1.84% | 785 |
| Oct 23, 2025 | 365.55 | 372.50 | 357.95 | 372.50 | 372.50 | -0.16% | 1,430 |
| Oct 22, 2025 | 382.30 | 383.60 | 372.20 | 373.10 | 373.10 | -3.10% | 1,271 |
| Oct 21, 2025 | 381.90 | 385.05 | 381.15 | 385.05 | 385.05 | 1.40% | 717 |
| Oct 20, 2025 | 380.10 | 385.40 | 378.35 | 379.75 | 379.75 | 2.19% | 443 |
| Oct 17, 2025 | 358.15 | 371.60 | 355.10 | 371.60 | 371.60 | -0.20% | 74 |
| Oct 16, 2025 | 372.70 | 376.45 | 372.35 | 372.35 | 372.35 | -1.09% | 32 |
| Oct 15, 2025 | 372.00 | 376.45 | 372.00 | 376.45 | 376.45 | 2.81% | 16 |
| Oct 14, 2025 | 368.10 | 368.55 | 364.30 | 366.15 | 366.15 | -0.62% | 100 |
| Oct 13, 2025 | 364.65 | 368.65 | 364.10 | 368.45 | 368.45 | 2.04% | 120 |
| Oct 10, 2025 | 375.50 | 379.05 | 361.10 | 361.10 | 361.10 | -2.88% | 276 |
| Oct 9, 2025 | 376.70 | 376.70 | 370.40 | 371.80 | 371.80 | -0.34% | 312 |
| Oct 8, 2025 | 375.25 | 377.20 | 371.90 | 373.05 | 373.05 | -1.61% | 269 |
| Oct 7, 2025 | 388.85 | 388.85 | 379.15 | 379.15 | 379.15 | -0.64% | 325 |
| Oct 6, 2025 | 372.95 | 381.60 | 371.70 | 381.60 | 381.60 | 3.92% | 279 |
| Oct 3, 2025 | 376.95 | 378.25 | 364.00 | 367.20 | 367.20 | -4.64% | 82 |
| Oct 2, 2025 | 394.70 | 401.60 | 385.05 | 385.05 | 385.05 | -0.71% | 247 |
| Oct 1, 2025 | 371.45 | 390.75 | 371.45 | 387.80 | 387.80 | 3.81% | 272 |
| Sep 30, 2025 | 376.30 | 377.75 | 372.40 | 373.55 | 373.55 | -0.90% | 461 |
| Sep 29, 2025 | 377.45 | 382.20 | 376.95 | 376.95 | 376.95 | 2.75% | 592 |
| Sep 26, 2025 | 362.70 | 370.10 | 356.35 | 366.85 | 366.85 | 0.15% | 705 |
| Sep 25, 2025 | 377.15 | 378.45 | 364.65 | 366.30 | 366.30 | -2.19% | 686 |
| Sep 24, 2025 | 363.50 | 375.00 | 362.90 | 374.50 | 374.50 | 2.02% | 970 |
| Sep 23, 2025 | 369.70 | 372.80 | 365.60 | 367.10 | 367.10 | -2.37% | 504 |
| Sep 22, 2025 | 366.90 | 377.80 | 364.00 | 376.00 | 376.00 | 4.29% | 627 |
| Sep 19, 2025 | 354.65 | 361.70 | 354.65 | 360.55 | 360.55 | -0.30% | 588 |
| Sep 18, 2025 | 364.00 | 366.45 | 361.65 | 361.65 | 361.65 | 2.77% | 931 |
| Sep 17, 2025 | 355.60 | 356.75 | 349.50 | 351.90 | 351.90 | -0.40% | 849 |
| Sep 16, 2025 | 354.05 | 356.35 | 348.60 | 353.30 | 353.30 | -1.53% | 845 |
| Sep 15, 2025 | 342.80 | 365.10 | 339.35 | 358.80 | 358.80 | 8.22% | 1,486 |
| Sep 12, 2025 | 315.60 | 336.45 | 314.15 | 331.55 | 331.55 | 7.66% | 508 |
| Sep 11, 2025 | 299.80 | 308.40 | 298.35 | 307.95 | 307.95 | 2.04% | 114 |
| Sep 10, 2025 | 297.75 | 303.55 | 296.55 | 301.80 | 301.80 | 2.18% | 477 |
| Sep 9, 2025 | 294.80 | 297.35 | 294.55 | 295.35 | 295.35 | -0.77% | 279 |
| Sep 8, 2025 | 301.90 | 304.55 | 296.20 | 297.65 | 297.65 | 0.24% | 398 |
| Sep 5, 2025 | 291.15 | 302.85 | 291.15 | 296.95 | 296.95 | 3.25% | 344 |
| Sep 4, 2025 | 290.80 | 291.95 | 285.45 | 287.60 | 287.60 | -1.19% | 406 |
| Sep 3, 2025 | 284.85 | 292.35 | 282.95 | 291.05 | 291.05 | 3.34% | 448 |
| Sep 2, 2025 | 285.75 | 286.20 | 280.40 | 281.65 | 281.65 | -1.50% | 424 |
| Sep 1, 2025 | 285.30 | 286.25 | 284.40 | 285.95 | 285.95 | -0.90% | 144 |
| Aug 29, 2025 | 296.05 | 298.95 | 288.55 | 288.55 | 288.55 | -1.97% | 375 |
| Aug 28, 2025 | 299.25 | 303.00 | 294.00 | 294.35 | 294.35 | -3.09% | 417 |
| Aug 27, 2025 | 303.50 | 304.45 | 303.05 | 303.75 | 303.75 | 2.10% | 278 |
| Aug 26, 2025 | 296.45 | 298.65 | 295.85 | 297.50 | 297.50 | 1.07% | 368 |
| Aug 25, 2025 | 290.65 | 294.35 | 288.30 | 294.35 | 294.35 | 2.70% | 389 |
| Aug 22, 2025 | 275.15 | 286.60 | 275.15 | 286.60 | 286.60 | 3.28% | 325 |
| Aug 21, 2025 | 278.60 | 279.45 | 275.40 | 277.50 | 277.50 | 1.11% | 310 |
| Aug 20, 2025 | 281.30 | 283.50 | 272.15 | 274.45 | 274.45 | -3.67% | 252 |
| Aug 19, 2025 | 286.90 | 288.55 | 284.45 | 284.90 | 284.90 | -0.16% | 83 |
| Aug 18, 2025 | 282.05 | 285.35 | 280.80 | 285.35 | 285.35 | 0.30% | 176 |
| Aug 15, 2025 | 288.35 | 289.50 | 283.35 | 284.50 | 284.50 | -0.23% | 82 |
| Aug 14, 2025 | 290.80 | 292.60 | 285.15 | 285.15 | 285.15 | -2.16% | 275 |
| Aug 13, 2025 | 291.45 | 295.40 | 290.20 | 291.45 | 291.45 | 0.81% | 148 |
| Aug 12, 2025 | 293.40 | 295.70 | 287.20 | 289.10 | 289.10 | -2.50% | 248 |
| Aug 11, 2025 | 286.15 | 296.50 | 286.15 | 296.50 | 296.50 | 3.83% | 309 |
| Aug 8, 2025 | 274.10 | 287.00 | 274.10 | 285.55 | 285.55 | 4.37% | 469 |
| Aug 7, 2025 | 274.50 | 276.05 | 273.30 | 273.60 | 273.60 | -0.04% | 468 |
| Aug 6, 2025 | 266.50 | 273.70 | 265.05 | 273.70 | 273.70 | 3.15% | 108 |
| Aug 5, 2025 | 269.15 | 269.95 | 265.35 | 265.35 | 265.35 | 0.28% | 157 |
| Aug 4, 2025 | 263.00 | 269.05 | 263.00 | 264.60 | 264.60 | 0.04% | 277 |
| Aug 1, 2025 | 268.60 | 268.60 | 259.60 | 264.50 | 264.50 | -3.27% | 468 |
| Jul 31, 2025 | 279.00 | 280.40 | 273.45 | 273.45 | 273.45 | -1.26% | 199 |
| Jul 30, 2025 | 278.65 | 282.00 | 276.85 | 276.95 | 276.95 | 0.25% | 339 |
| Jul 29, 2025 | 282.70 | 283.05 | 276.25 | 276.25 | 276.25 | -2.16% | 354 |
| Jul 28, 2025 | 273.15 | 282.35 | 273.15 | 282.35 | 282.35 | 4.23% | 419 |
| Jul 25, 2025 | 260.45 | 270.90 | 257.50 | 270.90 | 270.90 | 5.29% | 647 |
| Jul 24, 2025 | 265.15 | 267.20 | 256.60 | 257.30 | 257.30 | -9.42% | 908 |
| Jul 23, 2025 | 284.00 | 284.65 | 281.50 | 284.05 | 284.05 | 1.09% | 208 |
| Jul 22, 2025 | 279.30 | 282.15 | 276.90 | 281.00 | 281.00 | 0.04% | 334 |
| Jul 21, 2025 | 287.35 | 288.70 | 280.90 | 280.90 | 280.90 | -0.12% | 544 |
| Jul 18, 2025 | 275.55 | 282.00 | 275.00 | 281.25 | 281.25 | 1.37% | 319 |