Ternium S.A. (FRA:T5Z)
Germany · Delayed Price · Currency is EUR 36.00
0.00 (0.00%)
Last updated: Jan 29, 2026, 8:04 AM CET
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jan 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jan 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jan 26, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.17% | 387 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Jan 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jan 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jan 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jan 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jan 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Jan 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Jan 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| 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 | - | - |