Tesla, Inc. (WSE:TSLA)
Poland
· Delayed Price · Currency is PLN 1,654.20
+34.20 (2.11%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,644.60 | 1,654.20 | 1,644.60 | 1,654.20 | 1,654.20 | 2.11% | 270 |
| Dec 4, 2025 | 1,618.40 | 1,650.60 | 1,618.40 | 1,620.00 | 1,620.00 | 2.53% | 279 |
| Dec 3, 2025 | 1,549.00 | 1,580.00 | 1,532.60 | 1,580.00 | 1,580.00 | 0.30% | 13 |
| Dec 2, 2025 | 1,551.40 | 1,575.20 | 1,551.40 | 1,575.20 | 1,575.20 | 0.78% | 16 |
| Dec 1, 2025 | 1,561.40 | 1,563.00 | 1,561.00 | 1,563.00 | 1,563.00 | -0.03% | 5 |
| Nov 28, 2025 | 1,556.20 | 1,563.40 | 1,556.20 | 1,563.40 | 1,563.40 | 0.75% | 17 |
| Nov 27, 2025 | 1,544.20 | 1,551.80 | 1,544.20 | 1,551.80 | 1,551.80 | 1.42% | 11 |
| Nov 26, 2025 | 1,534.80 | 1,546.60 | 1,530.00 | 1,530.00 | 1,530.00 | 1.11% | 13 |
| Nov 25, 2025 | 1,532.60 | 1,535.00 | 1,500.00 | 1,513.20 | 1,513.20 | - | 23 |
| Nov 24, 2025 | 1,469.80 | 1,520.20 | 1,467.40 | 1,513.20 | 1,513.20 | 5.54% | 328 |
| Nov 21, 2025 | 1,443.80 | 1,489.20 | 1,430.00 | 1,433.80 | 1,433.80 | -9.01% | 166 |
| Nov 20, 2025 | 1,520.40 | 1,575.80 | 1,500.00 | 1,575.80 | 1,575.80 | 5.14% | 47 |
| Nov 19, 2025 | 1,479.40 | 1,503.60 | 1,479.40 | 1,498.80 | 1,498.80 | 3.98% | 6 |
| Nov 18, 2025 | 1,491.60 | 1,500.00 | 1,441.40 | 1,441.40 | 1,441.40 | -5.17% | 17 |
| Nov 17, 2025 | 1,494.00 | 1,520.00 | 1,465.00 | 1,520.00 | 1,520.00 | 5.13% | 229 |
| Nov 14, 2025 | 1,445.80 | 1,445.80 | 1,400.00 | 1,445.80 | 1,445.80 | -2.63% | 98 |
| Nov 13, 2025 | 1,580.60 | 1,580.60 | 1,484.80 | 1,484.80 | 1,484.80 | -7.89% | 56 |
| Nov 12, 2025 | 1,621.60 | 1,624.00 | 1,612.00 | 1,612.00 | 1,612.00 | - | 9 |
| Nov 10, 2025 | 1,620.00 | 1,624.00 | 1,612.00 | 1,612.00 | 1,612.00 | 2.14% | 43 |
| Nov 7, 2025 | 1,663.80 | 1,684.00 | 1,578.20 | 1,578.20 | 1,578.20 | -4.53% | 119 |
| Nov 6, 2025 | 1,708.40 | 1,720.00 | 1,653.00 | 1,653.00 | 1,653.00 | - | 8 |
| Nov 5, 2025 | 1,640.00 | 1,670.00 | 1,640.00 | 1,653.00 | 1,653.00 | -1.02% | 170 |
| Nov 4, 2025 | 1,695.00 | 1,703.60 | 1,670.00 | 1,670.00 | 1,670.00 | -3.51% | 51 |
| Nov 3, 2025 | 1,691.60 | 1,749.40 | 1,689.20 | 1,730.80 | 1,730.80 | 3.44% | 114 |
| Oct 31, 2025 | 1,650.00 | 1,673.20 | 1,650.00 | 1,673.20 | 1,673.20 | 1.41% | 10 |
| Oct 30, 2025 | 1,689.20 | 1,689.20 | 1,650.00 | 1,650.00 | 1,650.00 | -0.54% | 10 |
| Oct 29, 2025 | 1,678.00 | 1,690.00 | 1,659.00 | 1,659.00 | 1,659.00 | -1.25% | 11 |
| Oct 28, 2025 | 1,650.00 | 1,682.00 | 1,612.80 | 1,680.00 | 1,680.00 | 1.82% | 303 |
| Oct 27, 2025 | 1,616.80 | 1,650.00 | 1,604.80 | 1,650.00 | 1,650.00 | 3.18% | 42 |
| Oct 24, 2025 | 1,638.60 | 1,638.60 | 1,599.20 | 1,599.20 | 1,599.20 | 4.35% | 10 |
| Oct 23, 2025 | 1,556.60 | 1,566.20 | 1,532.60 | 1,532.60 | 1,532.60 | -5.35% | 16 |
| Oct 22, 2025 | 1,631.20 | 1,633.80 | 1,604.00 | 1,619.20 | 1,619.20 | -1.18% | 8 |
| Oct 21, 2025 | 1,616.00 | 1,638.60 | 1,616.00 | 1,638.60 | 1,638.60 | 2.16% | 3 |
| Oct 20, 2025 | 1,601.60 | 1,626.40 | 1,601.60 | 1,604.00 | 1,604.00 | 0.10% | 20 |
| Oct 17, 2025 | 1,535.00 | 1,602.40 | 1,535.00 | 1,602.40 | 1,602.40 | 1.42% | 4 |
| Oct 16, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.45% | 3 |
| Oct 15, 2025 | 1,600.00 | 1,600.00 | 1,587.20 | 1,587.20 | 1,587.20 | 3.11% | 5 |
| Oct 14, 2025 | 1,583.20 | 1,583.20 | 1,539.40 | 1,539.40 | 1,539.40 | -1.38% | 5 |
| Oct 13, 2025 | 1,566.20 | 1,568.60 | 1,549.00 | 1,561.00 | 1,561.00 | -2.24% | 74 |
| Oct 10, 2025 | 1,587.20 | 1,616.80 | 1,587.20 | 1,596.80 | 1,596.80 | 1.68% | 10 |
| Oct 9, 2025 | 1,612.00 | 1,616.20 | 1,570.40 | 1,570.40 | 1,570.40 | -1.26% | 6 |
| Oct 8, 2025 | 1,604.80 | 1,609.60 | 1,577.60 | 1,590.40 | 1,590.40 | -3.65% | 81 |
| Oct 7, 2025 | 1,644.60 | 1,665.00 | 1,632.60 | 1,650.60 | 1,650.60 | 1.64% | 18 |
| Oct 6, 2025 | 1,597.60 | 1,624.00 | 1,570.40 | 1,624.00 | 1,624.00 | 1.05% | 54 |
| Oct 3, 2025 | 1,616.80 | 1,621.60 | 1,599.20 | 1,607.20 | 1,607.20 | -3.05% | 63 |
| Oct 2, 2025 | 1,673.20 | 1,725.20 | 1,656.60 | 1,657.80 | 1,657.80 | 0.47% | 119 |
| Oct 1, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.05% | 40 |
| Sep 30, 2025 | 1,614.40 | 1,616.80 | 1,594.40 | 1,616.80 | 1,616.80 | 0.80% | 4 |
| Sep 29, 2025 | 1,604.00 | 1,624.60 | 1,601.60 | 1,604.00 | 1,604.00 | 3.39% | 98 |
| Sep 26, 2025 | 1,551.80 | 1,568.60 | 1,532.60 | 1,551.40 | 1,551.40 | -4.51% | 80 |