Ternium S.A. (FRA:T5Z)
Germany · Delayed Price · Currency is EUR 44.00
+2.20 (5.26%)
Last updated: Jun 3, 2026, 3:47 PM CET
FRA:T5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 5.26% | 2 |
| Jun 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jun 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| May 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| May 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.46% | - |
| May 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| May 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| May 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | - |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| May 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| May 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| May 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.29% | - |
| May 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.49 | -0.52% | - |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.68 | -1.52% | - |
| May 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.27 | 0.51% | - |
| May 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.07 | -4.39% | - |
| May 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.82 | 9.04% | - |
| May 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.52 | 3.30% | - |
| May 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.35 | -1.09% | - |
| May 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.74 | 1.10% | - |
| Apr 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.35 | -1.62% | - |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.94 | 1.09% | - |
| Apr 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.55 | -0.54% | - |
| Apr 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.74 | 1.66% | - |
| Apr 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.16 | -1.09% | - |
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.55 | 0.55% | - |
| Apr 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.35 | -1.09% | - |
| Apr 21, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 35.74 | 2.79% | 10 |
| Apr 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.77 | - | - |
| Apr 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.77 | -2.19% | - |
| Apr 16, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 35.55 | 1.67% | 104 |
| Apr 15, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 34.96 | -1.10% | 600 |
| Apr 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.35 | 2.25% | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.58 | 1.14% | - |
| Apr 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.19 | 0.57% | - |
| Apr 9, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 33.99 | 1.16% | 56 |
| Apr 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.60 | 1.17% | - |
| Apr 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.22 | -2.29% | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.99 | 1.16% | - |
| Apr 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.60 | 2.98% | - |
| Mar 31, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.63 | - | - |
| Mar 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.63 | 0.60% | - |
| Mar 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.44 | -1.18% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.83 | 1.20% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.44 | 1.83% | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.86 | 1.86% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.27 | - | - |