Ternium SA(DE:T5Z)
€45.40+1.60 (+3.65%)
DE:T5Z
Ternium SA historical prices
€45.40
At close:+1.60 (+3.65%)
Ternium SA (T5Z) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +3.65% | 0 | 0.00 |
| Nov 09, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | +1.39% | 0 | 0.00 |
| Nov 06, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | +0.93% | 0 | 0.00 |
| Nov 05, 2026 | 45.40 | 45.40 | 42.80 | 42.80 | 42.80 | -1.83% | 67 | 11.38 |
| Nov 04, 2026 | 45.60 | 46.60 | 43.60 | 43.60 | 43.60 | -5.63% | 214 | 85.87 |
| Nov 03, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | 0 | 0.00 |
| Nov 02, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | 0 | 0.00 |
| Oct 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 0 | 0.00 |
| Oct 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 0 | 0.00 |
| Oct 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | +1.67% | 0 | 0.00 |
| Oct 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.23% | 0 | 0.00 |
| Oct 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | +1.22% | 0 | 0.00 |
| Oct 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 0 | 0.00 |
| Oct 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 0 | 0.00 |
| Oct 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | +2.91% | 0 | 0.00 |
| Oct 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | +0.98% | 0 | 0.00 |
| Oct 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | +0.99% | 0 | 0.00 |
| Oct 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | 0 | 0.00 |
| Oct 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 0 | 0.00 |
| Oct 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | +1.94% | 0 | 0.00 |
| Oct 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 0 | 0.00 |
| Oct 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | +4.00% | 0 | 0.00 |
| Oct 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 0 | 0.00 |
| Oct 07, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | 0 | 0.00 |
| Oct 06, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | +1.98% | 0 | 0.00 |
| Oct 05, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | +3.06% | 0 | 0.00 |
| Oct 02, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | +2.51% | 0 | 0.00 |
| Oct 01, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | +2.14% | 0 | 0.00 |
| Sep 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | 0 | 0.00 |
| Sep 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | 0 | 0.00 |
| Sep 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | 0 | 0.00 |
| Sep 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | 0 | 0.00 |
| Sep 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | 0 | 0.00 |
| Sep 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | 0 | 0.00 |
| Sep 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | 0 | 0.00 |
| Sep 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | +2.64% | 0 | 0.00 |
| Sep 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | +2.07% | 0 | 0.00 |
| Sep 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | 0 | 0.00 |
| Sep 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | +0.40% | 0 | 0.00 |
| Sep 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | 0 | 0.00 |
| Sep 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | +0.40% | 0 | 0.00 |
| Sep 09, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | +0.40% | 0 | 0.00 |
| Sep 08, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | +1.65% | 0 | 0.00 |
| Sep 03, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | +2.10% | 0 | 0.00 |
| Sep 02, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | +1.28% | 0 | 0.00 |
