Ternium S.A. (FRA:T5Z)
Germany · Delayed Price · Currency is EUR 31.40
-0.20 (-0.63%)
At close: Nov 28, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | 1.97% | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.63 | -0.65% | - |
| Oct 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.83 | -1.29% | - |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | 1.97% | - |
| Oct 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.63 | 1.33% | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | -3.23% | - |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | -1.27% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.61 | - | 1 |
| Oct 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.61 | 4.67% | - |
| Oct 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | -3.23% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | -2.52% | - |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.00 | 2.58% | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.22 | 0.65% | - |
| Oct 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.02 | -0.65% | - |
| Oct 6, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 30.22 | 3.33% | 15 |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | - | - |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | 1.35% | - |
| Oct 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.85 | 1.37% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.46 | - | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.46 | -1.35% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.85 | 1.37% | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.46 | 1.39% | - |
| Sep 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.07 | - | - |
| Sep 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.07 | -3.36% | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.05 | - | - |