Skip to main content
Tesla, Inc. (VIE:TSLA)
Austria flag Austria · Delayed Price · Currency is EUR
312.20
-9.50 (-2.95%)
At close: Apr 27, 2026

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026320.60320.60311.00312.20312.20-2.95%395
Apr 24, 2026321.20322.60318.75321.70321.70-0.23%521
Apr 23, 2026325.40325.40319.00322.45322.45-3.18%725
Apr 22, 2026332.05334.45329.60333.05333.050.11%673
Apr 21, 2026334.65336.20332.05332.70332.70-0.09%349
Apr 20, 2026338.45345.00333.00333.00333.00-3.77%516
Apr 17, 2026328.90346.05328.90346.05346.054.90%257
Apr 16, 2026335.75338.00325.00329.90329.900.32%285
Apr 15, 2026310.35328.85308.25328.85328.856.77%501
Apr 14, 2026303.10308.00303.00308.00308.002.87%737
Apr 13, 2026297.55300.85296.35299.40299.401.63%464
Apr 10, 2026295.95296.45294.60294.60294.601.25%460
Apr 9, 2026294.45296.30289.30290.95290.95-1.66%934
Apr 8, 2026311.15312.05295.85295.85295.851.18%1,932
Apr 7, 2026303.75305.45291.75292.40292.40-7.67%750
Apr 2, 2026323.00324.10316.65316.70316.70-3.53%938
Apr 1, 2026326.65328.30323.65328.30328.303.97%1,035
Mar 31, 2026312.25317.20309.50315.75315.75-0.16%924
Mar 30, 2026315.20317.90315.05316.25316.25-495
Mar 27, 2026325.45325.45314.00316.25316.25-3.33%396
Mar 26, 2026332.75332.75327.15327.15327.15-2.89%599
Mar 25, 2026336.25340.30335.65336.90336.901.75%439
Mar 24, 2026329.95333.55325.95331.10331.101.44%834
Mar 23, 2026314.10330.40311.10326.40326.400.38%1,384
Mar 20, 2026330.75331.00321.45325.15325.15-1.84%639
Mar 19, 2026342.75342.75330.55331.25331.25-4.18%492
Mar 18, 2026348.95349.85345.55345.70345.700.32%635
Mar 17, 2026343.00345.20342.40344.60344.60-0.38%349
Mar 16, 2026345.15349.65344.15345.90345.900.09%365
Mar 13, 2026344.35348.15343.35345.60345.60-0.17%732
Mar 12, 2026352.05353.95344.10346.20346.20-1.80%597
Mar 11, 2026343.80355.60343.60352.55352.551.85%889
Mar 10, 2026343.20348.90343.20346.15346.153.04%764
Mar 9, 2026336.85340.50330.45335.95335.95-2.28%767
Mar 6, 2026349.95349.95342.15343.80343.80-2.07%827
Mar 5, 2026348.45351.05345.85351.05351.050.93%483
Mar 4, 2026335.65350.00335.65347.80347.802.93%629
Mar 3, 2026339.60341.85333.45337.90337.90-1.40%902
Mar 2, 2026331.80344.95331.25342.70342.700.57%1,220
Feb 27, 2026345.90346.25340.75340.75340.75-1.96%360
Feb 26, 2026350.95352.00346.00347.55347.55-0.88%570
Feb 25, 2026346.95355.60346.95350.65350.652.51%445
Feb 24, 2026339.15343.05337.40342.05342.051.38%340
Feb 23, 2026344.80346.50337.20337.40337.40-3.00%222
Feb 20, 2026351.10351.35344.95347.85347.85-1.11%414
Feb 19, 2026349.30352.80345.70351.75351.750.04%630
Feb 18, 2026348.65352.00347.80351.60351.602.05%333
Feb 17, 2026351.00351.00342.10344.55344.55-2.12%438
Feb 16, 2026355.25356.05350.50352.00352.000.03%540
Feb 13, 2026351.40352.00348.30351.90351.90-0.44%480
Feb 12, 2026361.30364.55353.45353.45353.45-1.53%259
Feb 11, 2026357.20366.25355.25358.95358.951.27%464
Feb 10, 2026350.20355.85350.15354.45354.450.74%248
Feb 9, 2026349.10351.95342.70351.85351.851.21%934
Feb 6, 2026334.05347.65334.05347.65347.653.24%974
Feb 5, 2026345.90346.10330.40336.75336.75-2.80%1,180
Feb 4, 2026356.40356.90346.15346.45346.45-3.48%467
Feb 3, 2026360.95362.15356.40358.95358.951.17%751
Feb 2, 2026355.30358.20353.60354.80354.80-3.98%611
Jan 30, 2026355.95369.50354.15369.50369.504.67%878
Jan 29, 2026369.35372.15351.90353.00353.00-2.92%1,403
Jan 28, 2026361.55363.60360.35363.60363.600.14%321
Jan 27, 2026369.00369.10361.90363.10363.10-1.89%478
Jan 26, 2026375.80376.10367.95370.10370.10-3.09%569
Jan 23, 2026384.65385.40378.45381.90381.902.30%1,294
Jan 22, 2026371.90373.70370.80373.30373.302.25%58
Jan 21, 2026360.65366.35357.15365.10365.100.69%672
Jan 20, 2026364.45365.40361.30362.60362.60-2.38%544
Jan 19, 2026368.95371.60368.80371.45371.45-2.01%542
Jan 16, 2026380.20383.60375.85379.05379.05-0.69%357
Jan 15, 2026378.30383.25378.30381.70381.701.53%1,134
Jan 14, 2026383.35383.45374.15375.95375.95-2.94%1,877
Jan 13, 2026384.35387.65382.80387.35387.350.68%2,169
Jan 12, 2026378.90385.35375.90384.75384.751.10%1,123
Jan 9, 2026375.10381.50372.40380.55380.552.11%337
Jan 8, 2026369.05372.70365.75372.70372.70-0.09%1,868
Jan 7, 2026372.40373.80370.15373.05373.051.04%1,073
Jan 6, 2026385.30385.50369.20369.20369.20-4.94%653
Jan 5, 2026380.75389.65380.05388.40388.402.85%557
Jan 2, 2026390.35394.35376.10377.65377.65-4.21%790
Dec 30, 2025393.80394.65392.70394.25394.25-0.92%336
Dec 29, 2025398.35400.15391.80397.90397.90-3.71%1,042
Dec 23, 2025415.30417.65413.15413.25413.25-1.27%550
Dec 22, 2025415.55423.80413.65418.55418.551.86%1,658
Dec 19, 2025416.75417.80408.30410.90410.90-1.42%912
Dec 18, 2025402.85417.00402.30416.80416.802.63%403
Dec 17, 2025420.65421.85404.70406.10406.100.36%2,101
Dec 16, 2025400.10406.30395.80404.65404.65-0.64%654
Dec 15, 2025393.40407.90393.10407.25407.257.44%771
Dec 12, 2025380.75391.90379.05379.05379.050.72%350
Dec 11, 2025381.45384.20375.55376.35376.35-1.66%664
Dec 10, 2025385.25385.25381.50382.70382.70-0.26%417
Dec 9, 2025376.30385.05373.80383.70383.701.80%880
Dec 8, 2025387.40387.40376.90376.90376.90-3.01%902
Dec 5, 2025391.35392.75388.45388.60388.600.76%674
Dec 4, 2025385.25386.40383.65385.65385.652.06%532
Dec 3, 2025368.55378.75368.50377.85377.853.85%636
Dec 2, 2025368.65375.25363.85363.85363.85-1.02%834
Dec 1, 2025366.75370.70365.70367.60367.60-0.76%864
Nov 28, 2025369.10372.10369.10370.40370.401.49%260