Frankfurt - Delayed Quote EUR

Ternium S.A. (T5Z.F)

27.40

0.00

(0.00%)

As of 8:01:07 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	27.40	27.40	27.40	27.40	27.40	55
Jan 22, 2025	27.60	27.60	27.40	27.40	27.40	55
Jan 21, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 20, 2025	28.00	28.00	28.00	28.00	28.00	-
Jan 17, 2025	28.00	28.00	28.00	28.00	28.00	-
Jan 16, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 15, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 14, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 13, 2025	27.80	27.80	27.80	27.80	27.80	276
Jan 10, 2025	28.00	28.00	28.00	28.00	28.00	-
Jan 9, 2025	28.00	28.00	28.00	28.00	28.00	-
Jan 8, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 7, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 6, 2025	28.20	28.20	28.20	28.20	28.20	-
Jan 3, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 2, 2025	28.00	28.00	28.00	28.00	28.00	-
Dec 30, 2024	27.60	27.80	27.60	27.80	27.80	45
Dec 27, 2024	27.80	28.20	27.80	28.20	28.20	210
Dec 23, 2024	27.80	27.80	27.60	27.60	27.60	50
Dec 20, 2024	28.00	28.00	28.00	28.00	28.00	-
Dec 19, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 18, 2024	28.80	28.80	28.80	28.80	28.80	-
Dec 17, 2024	28.40	28.40	28.40	28.40	28.40	-
Dec 16, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 13, 2024	30.20	30.20	30.20	30.20	30.20	-
Dec 12, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 11, 2024	30.20	30.20	30.20	30.20	30.20	-
Dec 10, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 9, 2024	29.80	29.80	29.80	29.80	29.80	-
Dec 6, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 5, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 4, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 3, 2024	31.60	31.60	31.00	31.00	31.00	5
Dec 2, 2024	31.40	31.60	31.40	31.60	31.60	30
Nov 29, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 28, 2024	31.40	31.40	31.40	31.40	31.40	-
Nov 27, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 26, 2024	32.20	32.20	32.20	32.20	32.20	-
Nov 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 22, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 21, 2024	31.60	32.00	31.60	32.00	32.00	5
Nov 20, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 19, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 18, 2024	0.09 Dividend
Nov 18, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 15, 2024	31.40	32.40	31.40	32.40	32.31	30
Nov 14, 2024	32.40	32.40	32.40	32.40	32.31	-
Nov 13, 2024	32.20	32.20	32.20	32.20	32.11	-
Nov 12, 2024	32.60	32.60	32.00	32.00	31.91	88
Nov 11, 2024	33.00	33.00	33.00	33.00	32.91	-
Nov 8, 2024	33.80	33.80	33.80	33.80	33.71	-
Nov 7, 2024	33.80	33.80	33.80	33.80	33.71	-
Nov 6, 2024	32.40	32.40	32.40	32.40	32.31	-
Nov 5, 2024	31.40	31.40	31.40	31.40	31.31	-
Nov 4, 2024	31.40	31.40	31.40	31.40	31.31	-
Nov 1, 2024	31.40	31.40	31.40	31.40	31.31	-
Oct 31, 2024	31.20	31.20	31.20	31.20	31.11	-
Oct 30, 2024	32.00	32.00	32.00	32.00	31.91	-
Oct 29, 2024	32.80	32.80	32.80	32.80	32.71	-
Oct 28, 2024	33.00	33.00	33.00	33.00	32.91	-
Oct 25, 2024	32.20	32.20	32.20	32.20	32.11	-
Oct 24, 2024	32.00	32.00	32.00	32.00	31.91	-
Oct 23, 2024	32.00	32.00	32.00	32.00	31.91	-
Oct 22, 2024	31.80	31.80	31.80	31.80	31.71	-
Oct 21, 2024	32.40	32.40	32.40	32.40	32.31	-
Oct 18, 2024	32.80	32.80	32.80	32.80	32.71	-
Oct 17, 2024	32.40	32.40	32.40	32.40	32.31	-
Oct 16, 2024	32.00	32.00	32.00	32.00	31.91	563
Oct 15, 2024	33.00	33.00	33.00	33.00	32.91	-
Oct 14, 2024	33.00	33.00	33.00	33.00	32.91	-
Oct 11, 2024	32.80	32.80	32.80	32.80	32.71	-
Oct 10, 2024	32.40	32.40	32.40	32.40	32.31	-
Oct 9, 2024	32.80	32.80	32.80	32.80	32.71	-
Oct 8, 2024	33.80	33.80	33.40	33.40	33.31	200
Oct 7, 2024	33.40	33.40	33.40	33.40	33.31	-
Oct 4, 2024	33.20	33.20	33.20	33.20	33.11	-
Oct 3, 2024	33.40	33.40	33.40	33.40	33.31	9,000
Oct 2, 2024	33.80	33.80	33.80	33.80	33.71	-
Oct 1, 2024	33.00	33.00	33.00	33.00	32.91	-
Sep 30, 2024	33.00	33.00	33.00	33.00	32.91	-
Sep 27, 2024	32.80	32.80	32.80	32.80	32.71	-
Sep 26, 2024	32.20	32.20	32.20	32.20	32.11	-
Sep 25, 2024	32.60	32.60	32.60	32.60	32.51	-
Sep 24, 2024	32.00	32.00	32.00	32.00	31.91	-
Sep 23, 2024	31.40	31.40	31.40	31.40	31.31	-
Sep 20, 2024	32.00	32.00	32.00	32.00	31.91	-
Sep 19, 2024	31.00	31.00	31.00	31.00	30.91	-
Sep 18, 2024	31.00	31.20	31.00	31.20	31.11	130
Sep 17, 2024	30.60	30.60	30.60	30.60	30.52	-
Sep 16, 2024	30.00	30.00	30.00	30.00	29.92	-
Sep 13, 2024	29.20	29.20	29.20	29.20	29.12	-
Sep 12, 2024	28.40	28.40	28.40	28.40	28.32	-
Sep 11, 2024	27.80	28.40	27.80	28.40	28.32	488
Sep 10, 2024	28.60	28.60	28.60	28.60	28.52	-
Sep 9, 2024	29.00	29.00	29.00	29.00	28.92	-
Sep 6, 2024	29.20	29.20	29.20	29.20	29.12	-
Sep 5, 2024	29.20	29.20	29.20	29.20	29.12	-
Sep 4, 2024	29.40	29.40	29.40	29.40	29.32	-
Sep 3, 2024	30.40	30.40	30.40	30.40	30.32	-
Sep 2, 2024	30.40	30.40	30.40	30.40	30.32	-
Aug 30, 2024	30.60	30.60	30.60	30.60	30.52	-
Aug 29, 2024	30.40	30.60	30.40	30.60	30.52	981
Aug 28, 2024	31.00	31.00	31.00	31.00	30.91	-
Aug 27, 2024	30.80	30.80	30.80	30.80	30.71	-
Aug 26, 2024	30.40	30.40	30.40	30.40	30.32	-
Aug 23, 2024	30.20	30.20	30.20	30.20	30.12	-
Aug 22, 2024	31.00	31.00	31.00	31.00	30.91	-
Aug 21, 2024	30.60	30.80	30.60	30.80	30.71	35
Aug 20, 2024	31.40	31.40	31.40	31.40	31.31	-
Aug 19, 2024	31.20	31.20	31.20	31.20	31.11	-
Aug 16, 2024	31.60	31.60	31.60	31.60	31.51	-
Aug 15, 2024	31.40	31.40	31.40	31.40	31.31	-
Aug 14, 2024	31.40	31.40	31.40	31.40	31.31	14
Aug 13, 2024	31.40	31.40	31.40	31.40	31.31	-
Aug 12, 2024	31.20	31.20	31.20	31.20	31.11	-
Aug 9, 2024	31.00	31.00	31.00	31.00	30.91	-
Aug 8, 2024	30.40	30.80	30.40	30.80	30.71	33
Aug 7, 2024	30.60	30.60	30.60	30.60	30.52	-
Aug 6, 2024	30.00	30.00	30.00	30.00	29.92	-
Aug 5, 2024	30.00	30.00	30.00	30.00	29.92	-
Aug 2, 2024	31.00	31.00	31.00	31.00	30.91	-
Aug 1, 2024	32.00	32.00	32.00	32.00	31.91	-
Jul 31, 2024	31.40	31.40	31.40	31.40	31.31	-
Jul 30, 2024	33.20	33.20	33.20	33.20	33.11	-
Jul 29, 2024	33.40	33.40	33.40	33.40	33.31	-
Jul 26, 2024	33.20	33.20	33.20	33.20	33.11	-
Jul 25, 2024	32.60	32.60	32.60	32.60	32.51	-
Jul 24, 2024	33.00	33.00	33.00	33.00	32.91	-
Jul 23, 2024	33.00	33.00	33.00	33.00	32.91	-
Jul 22, 2024	32.60	32.60	32.60	32.60	32.51	-
Jul 19, 2024	33.00	33.00	33.00	33.00	32.91	-
Jul 18, 2024	33.40	33.40	33.40	33.40	33.31	-
Jul 17, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 16, 2024	34.40	34.40	34.40	34.40	34.30	-
Jul 15, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 12, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 11, 2024	34.00	34.00	34.00	34.00	33.91	-
Jul 10, 2024	33.60	33.60	33.60	33.60	33.51	-
Jul 9, 2024	34.40	34.40	34.40	34.40	34.30	-
Jul 8, 2024	34.40	34.40	34.40	34.40	34.30	-
Jul 5, 2024	35.00	35.00	35.00	35.00	34.90	-
Jul 4, 2024	35.20	35.20	35.20	35.20	35.10	-
Jul 3, 2024	34.80	34.80	34.80	34.80	34.70	-
Jul 2, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 1, 2024	34.80	34.80	34.80	34.80	34.70	6
Jun 28, 2024	34.80	34.80	34.80	34.80	34.70	-
Jun 27, 2024	34.40	34.40	34.40	34.40	34.30	-
Jun 26, 2024	34.00	34.00	34.00	34.00	33.91	-
Jun 25, 2024	34.40	34.40	34.40	34.40	34.30	-
Jun 24, 2024	34.20	34.20	34.20	34.20	34.11	-
Jun 21, 2024	34.20	34.20	34.20	34.20	34.11	-
Jun 20, 2024	34.20	34.20	34.20	34.20	34.11	-
Jun 19, 2024	34.20	34.20	34.20	34.20	34.11	-
Jun 18, 2024	35.00	35.00	33.60	33.60	33.51	110
Jun 17, 2024	35.40	35.40	35.40	35.40	35.30	-
Jun 14, 2024	35.20	35.20	35.20	35.20	35.10	-
Jun 13, 2024	35.40	35.40	35.40	35.40	35.30	-
Jun 12, 2024	35.40	35.40	35.40	35.40	35.30	-
Jun 11, 2024	35.80	35.80	35.80	35.80	35.70	-
Jun 10, 2024	36.40	36.40	36.40	36.40	36.30	-
Jun 7, 2024	37.40	37.40	37.40	37.40	37.30	-
Jun 6, 2024	38.60	38.60	38.60	38.60	38.49	-
Jun 5, 2024	39.00	39.00	39.00	39.00	38.89	-
Jun 4, 2024	39.80	39.80	39.80	39.80	39.69	-
Jun 3, 2024	39.80	39.80	39.80	39.80	39.69	-
May 31, 2024	39.20	39.20	39.20	39.20	39.09	-
May 30, 2024	38.60	38.60	38.60	38.60	38.49	-
May 29, 2024	39.20	39.20	39.20	39.20	39.09	-
May 28, 2024	39.60	39.60	39.60	39.60	39.49	-
May 27, 2024	39.80	40.00	39.80	40.00	39.89	6
May 24, 2024	40.00	40.00	40.00	40.00	39.89	-
May 23, 2024	40.20	40.20	40.20	40.20	40.09	-
May 22, 2024	39.80	39.80	39.80	39.80	39.69	-
May 21, 2024	40.00	40.00	40.00	40.00	39.89	-
May 20, 2024	40.00	40.00	40.00	40.00	39.89	-
May 17, 2024	39.60	39.60	39.60	39.60	39.49	-
May 16, 2024	39.60	39.60	39.60	39.60	39.49	-
May 15, 2024	39.80	39.80	39.80	39.80	39.69	-
May 14, 2024	39.40	39.40	39.40	39.40	39.29	-
May 13, 2024	39.00	39.00	39.00	39.00	38.89	-
May 10, 2024	38.40	38.40	38.40	38.40	38.29	-
May 9, 2024	37.40	37.80	37.40	37.80	37.69	6
May 8, 2024	37.60	37.80	37.60	37.80	37.69	25
May 7, 2024	37.40	37.40	37.40	37.40	37.30	-
May 6, 2024	37.40	37.40	37.40	37.40	37.30	-
May 3, 2024	37.60	37.60	37.60	37.60	37.50	-
May 2, 2024	2.20 Dividend
May 2, 2024	39.80	40.40	39.80	40.40	40.29	50
Apr 30, 2024	40.20	40.60	40.20	40.60	38.29	155
Apr 29, 2024	40.60	40.60	40.60	40.60	38.29	-
Apr 26, 2024	40.00	40.00	40.00	40.00	37.73	-
Apr 25, 2024	39.00	39.00	39.00	39.00	36.78	-
Apr 24, 2024	39.80	39.80	39.80	39.80	37.54	-
Apr 23, 2024	40.00	40.00	40.00	40.00	37.73	-
Apr 22, 2024	40.40	40.40	40.40	40.40	38.10	-
Apr 19, 2024	40.00	40.00	40.00	40.00	37.73	-
Apr 18, 2024	40.00	40.00	40.00	40.00	37.73	-
Apr 17, 2024	39.80	39.80	39.80	39.80	37.54	-
Apr 16, 2024	40.20	40.20	40.20	40.20	37.92	-
Apr 15, 2024	40.00	40.00	40.00	40.00	37.73	-
Apr 12, 2024	40.20	40.20	40.20	40.20	37.92	-
Apr 11, 2024	41.00	41.00	41.00	41.00	38.67	-
Apr 10, 2024	40.40	40.40	40.40	40.40	38.10	-
Apr 9, 2024	40.20	40.20	40.20	40.20	37.92	-
Apr 8, 2024	38.80	38.80	38.80	38.80	36.60	-
Apr 5, 2024	38.80	38.80	38.80	38.80	36.60	-
Apr 4, 2024	37.80	37.80	37.80	37.80	35.65	-
Apr 3, 2024	38.00	38.00	38.00	38.00	35.84	-
Apr 2, 2024	38.80	38.80	38.80	38.80	36.60	-
Mar 28, 2024	38.60	38.60	38.60	38.60	36.41	-
Mar 27, 2024	38.20	38.40	38.20	38.40	36.22	93
Mar 26, 2024	37.80	37.80	37.80	37.80	35.65	-
Mar 25, 2024	37.60	37.60	37.60	37.60	35.46	-
Mar 22, 2024	37.80	37.80	37.80	37.80	35.65	-
Mar 21, 2024	37.40	37.40	37.40	37.40	35.28	-
Mar 20, 2024	37.20	37.20	37.20	37.20	35.09	-
Mar 19, 2024	36.60	36.60	36.60	36.60	34.52	-
Mar 18, 2024	36.40	36.40	36.40	36.40	34.33	-
Mar 15, 2024	36.40	36.40	36.40	36.40	34.33	-
Mar 14, 2024	36.80	36.80	36.80	36.80	34.71	-
Mar 13, 2024	37.00	37.20	37.00	37.20	35.09	31
Mar 12, 2024	36.80	36.80	36.80	36.80	34.71	-
Mar 11, 2024	36.60	36.60	36.60	36.60	34.52	-
Mar 8, 2024	35.80	35.80	35.80	35.80	33.77	-
Mar 7, 2024	36.00	36.00	36.00	36.00	33.95	-
Mar 6, 2024	35.20	35.20	35.20	35.20	33.20	-
Mar 5, 2024	36.00	36.00	36.00	36.00	33.95	-
Mar 4, 2024	37.00	37.00	37.00	37.00	34.90	-
Mar 1, 2024	37.40	37.40	37.40	37.40	35.28	-
Feb 29, 2024	36.40	37.20	36.40	37.20	35.09	34
Feb 28, 2024	37.20	37.20	37.20	37.20	35.09	-
Feb 27, 2024	36.60	36.60	36.60	36.60	34.52	-
Feb 26, 2024	36.60	36.60	36.60	36.60	34.52	-
Feb 23, 2024	36.80	36.80	36.80	36.80	34.71	-
Feb 22, 2024	37.60	37.80	37.60	37.80	35.65	100
Feb 21, 2024	35.00	35.00	35.00	35.00	33.01	-
Feb 20, 2024	34.80	34.80	34.80	34.80	32.82	-
Feb 19, 2024	34.80	34.80	34.80	34.80	32.82	-
Feb 16, 2024	34.60	34.60	34.60	34.60	32.63	-
Feb 15, 2024	34.60	34.60	34.60	34.60	32.63	10
Feb 14, 2024	34.20	34.20	34.20	34.20	32.26	-
Feb 13, 2024	35.20	35.40	34.40	34.40	32.45	409
Feb 12, 2024	34.60	34.60	34.60	34.60	32.63	-
Feb 9, 2024	35.00	35.00	35.00	35.00	33.01	-
Feb 8, 2024	35.40	35.40	35.40	35.40	33.39	-
Feb 7, 2024	35.40	35.40	35.40	35.40	33.39	-
Feb 6, 2024	35.40	35.40	35.40	35.40	33.39	-
Feb 5, 2024	35.80	35.80	35.80	35.80	33.77	-
Feb 2, 2024	35.80	35.80	35.80	35.80	33.77	-
Feb 1, 2024	35.80	35.80	35.80	35.80	33.77	-
Jan 31, 2024	36.00	36.00	36.00	36.00	33.95	-
Jan 30, 2024	36.20	36.20	36.20	36.20	34.14	-
Jan 29, 2024	36.60	36.60	36.60	36.60	34.52	150
Jan 26, 2024	36.00	36.00	36.00	36.00	33.95	-
Jan 25, 2024	35.80	35.80	35.80	35.80	33.77	-
Jan 24, 2024	36.00	36.00	36.00	36.00	33.95	-
Jan 23, 2024	35.40	35.40	35.40	35.40	33.39	-

GNV.F Angang Steel Company Limited

0.1740

+1.75%

GDUA.F Gerdau S.A.

2.7400

0.00%

SID Companhia Siderúrgica Nacional

1.3700

0.00%

GGB Gerdau S.A.

2.9250

+0.52%