Ternium S.A. (FRA:T5Z)
Germany · Delayed Price · Currency is EUR 34.60
0.00 (0.00%)
At close: Jan 9, 2026
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jan 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Jan 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jan 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jan 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Jan 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Dec 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Dec 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Dec 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Dec 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Dec 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Dec 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Dec 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Dec 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Dec 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Dec 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Dec 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Dec 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Dec 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Dec 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Dec 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 27, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 0.64% | 40 |
| Nov 26, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 3.29% | 366 |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Nov 24, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 3.29% | 115 |
| Nov 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Nov 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Nov 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Nov 13, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 2.58% | 1 |
| Nov 12, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.65% | 32 |
| Nov 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Nov 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.02 | -0.65% | - |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | 1.97% | - |
| Nov 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.63 | -1.30% | - |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.02 | -0.65% | - |
| Nov 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | 1.31% | 36 |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.83 | - | - |
| Oct 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.83 | 2.00% | - |
| Oct 29, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 29.24 | -6.25% | 4 |
| Oct 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.19 | 3.23% | - |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | - | - |