Terex Corporation (FRA:TXG)
Germany
· Delayed Price · Currency is EUR 42.20
+0.17 (0.40%)
At close: Dec 5, 2025
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.97 | 42.03 | 41.97 | 42.03 | 42.03 | -0.28% | 6 |
| Dec 3, 2025 | 39.31 | 42.15 | 39.31 | 42.15 | 42.15 | 6.28% | - |
| Dec 2, 2025 | 38.52 | 39.66 | 38.52 | 39.66 | 39.66 | 2.27% | - |
| Dec 1, 2025 | 38.60 | 38.78 | 38.60 | 38.78 | 38.78 | -1.42% | - |
| Nov 28, 2025 | 38.86 | 39.34 | 38.86 | 39.34 | 39.34 | 1.47% | - |
| Nov 27, 2025 | 38.78 | 38.78 | 38.77 | 38.77 | 38.77 | -1.05% | - |
| Nov 26, 2025 | 38.98 | 39.18 | 38.98 | 39.18 | 39.18 | 0.15% | - |
| Nov 25, 2025 | 38.41 | 39.83 | 38.41 | 39.12 | 39.12 | 5.96% | 40 |
| Nov 24, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.35% | - |
| Nov 21, 2025 | 35.64 | 37.05 | 35.64 | 37.05 | 37.05 | 3.12% | - |
| Nov 20, 2025 | 37.25 | 37.25 | 35.93 | 35.93 | 35.93 | -3.39% | - |
| Nov 19, 2025 | 37.40 | 37.40 | 37.19 | 37.19 | 37.19 | -1.12% | - |
| Nov 18, 2025 | 37.06 | 37.61 | 37.06 | 37.61 | 37.61 | 0.59% | - |
| Nov 17, 2025 | 38.74 | 38.74 | 37.39 | 37.39 | 37.39 | -3.23% | - |
| Nov 14, 2025 | 38.53 | 38.64 | 38.53 | 38.64 | 38.64 | 0.05% | - |
| Nov 13, 2025 | 38.95 | 38.95 | 38.62 | 38.62 | 38.62 | -1.50% | - |
| Nov 12, 2025 | 37.97 | 39.21 | 37.97 | 39.21 | 39.21 | 2.99% | - |
| Nov 11, 2025 | 38.74 | 38.74 | 38.07 | 38.07 | 38.07 | -1.86% | - |
| Nov 10, 2025 | 39.02 | 39.02 | 38.79 | 38.79 | 38.79 | -0.31% | - |
| Nov 7, 2025 | 39.45 | 39.45 | 38.91 | 38.91 | 38.76 | -1.79% | - |
| Nov 6, 2025 | 40.06 | 40.06 | 39.62 | 39.62 | 39.47 | -1.54% | - |
| Nov 5, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.09 | 3.13% | - |
| Nov 4, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.87 | -0.89% | - |
| Nov 3, 2025 | 39.16 | 39.37 | 39.16 | 39.37 | 39.22 | -0.08% | - |
| Oct 31, 2025 | 40.22 | 40.22 | 39.40 | 39.40 | 39.25 | -1.94% | - |
| Oct 30, 2025 | 47.59 | 47.59 | 40.18 | 40.18 | 40.03 | -15.84% | 50 |
| Oct 29, 2025 | 48.49 | 48.49 | 47.74 | 47.74 | 47.56 | -1.55% | 114 |
| Oct 28, 2025 | 49.52 | 49.52 | 48.49 | 48.49 | 48.31 | -2.45% | - |
| Oct 27, 2025 | 48.06 | 49.71 | 48.06 | 49.71 | 49.52 | 3.50% | - |
| Oct 24, 2025 | 48.32 | 48.32 | 48.03 | 48.03 | 47.85 | -0.37% | - |
| Oct 23, 2025 | 44.82 | 48.21 | 44.82 | 48.21 | 48.03 | 6.92% | - |
| Oct 22, 2025 | 46.67 | 46.67 | 45.09 | 45.09 | 44.92 | -3.78% | - |
| Oct 21, 2025 | 46.63 | 46.86 | 46.63 | 46.86 | 46.68 | -0.21% | - |
| Oct 20, 2025 | 44.84 | 46.96 | 44.84 | 46.96 | 46.78 | 4.52% | - |
| Oct 17, 2025 | 45.49 | 45.49 | 44.93 | 44.93 | 44.76 | -1.88% | - |
| Oct 16, 2025 | 46.02 | 46.02 | 45.79 | 45.79 | 45.62 | -1.23% | - |
| Oct 15, 2025 | 45.99 | 46.36 | 45.99 | 46.36 | 46.19 | 0.43% | - |
| Oct 14, 2025 | 44.34 | 46.16 | 44.34 | 46.16 | 45.99 | 3.06% | - |
| Oct 13, 2025 | 43.14 | 44.79 | 43.14 | 44.79 | 44.62 | 3.73% | - |
| Oct 10, 2025 | 46.14 | 46.14 | 43.18 | 43.18 | 43.02 | -6.74% | - |
| Oct 9, 2025 | 45.88 | 46.30 | 45.88 | 46.30 | 46.13 | 3.70% | - |
| Oct 8, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.48 | -0.22% | - |
| Oct 7, 2025 | 44.99 | 44.99 | 44.75 | 44.75 | 44.58 | -0.95% | - |
| Oct 6, 2025 | 44.21 | 45.18 | 44.21 | 45.18 | 45.01 | 1.48% | - |
| Oct 3, 2025 | 43.97 | 44.52 | 43.97 | 44.52 | 44.35 | 1.11% | - |
| Oct 2, 2025 | 43.30 | 44.03 | 43.30 | 44.03 | 43.86 | 0.94% | - |
| Oct 1, 2025 | 42.72 | 43.62 | 42.72 | 43.62 | 43.46 | 1.28% | - |
| Sep 30, 2025 | 42.89 | 43.07 | 42.89 | 43.07 | 42.91 | -0.55% | - |
| Sep 29, 2025 | 43.59 | 43.59 | 43.31 | 43.31 | 43.15 | -0.57% | 50 |
| Sep 26, 2025 | 42.67 | 43.56 | 42.67 | 43.56 | 43.40 | 1.54% | - |
| Sep 25, 2025 | 43.44 | 43.44 | 42.90 | 42.90 | 42.74 | -0.86% | - |
| Sep 24, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.11 | -0.28% | - |
| Sep 23, 2025 | 43.35 | 43.39 | 43.35 | 43.39 | 43.23 | -0.34% | - |
| Sep 22, 2025 | 43.49 | 43.54 | 43.49 | 43.54 | 43.38 | -0.46% | - |
| Sep 19, 2025 | 44.60 | 44.60 | 43.74 | 43.74 | 43.57 | -2.39% | - |
| Sep 18, 2025 | 44.00 | 44.81 | 44.00 | 44.81 | 44.64 | 2.00% | - |
| Sep 17, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.76 | -0.36% | - |
| Sep 16, 2025 | 44.99 | 44.99 | 44.09 | 44.09 | 43.92 | -1.98% | - |
| Sep 15, 2025 | 44.28 | 44.98 | 44.28 | 44.98 | 44.81 | 1.28% | - |
| Sep 12, 2025 | 44.66 | 44.66 | 44.41 | 44.41 | 44.24 | -0.72% | - |
| Sep 11, 2025 | 44.24 | 44.73 | 44.24 | 44.73 | 44.56 | 4.07% | - |
| Sep 10, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.82 | -1.26% | - |
| Sep 9, 2025 | 44.05 | 44.05 | 43.53 | 43.53 | 43.37 | -1.34% | - |
| Sep 8, 2025 | 44.53 | 44.53 | 44.12 | 44.12 | 43.95 | 1.31% | - |
| Sep 5, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.39 | -0.25% | - |
| Sep 4, 2025 | 41.53 | 43.66 | 41.53 | 43.66 | 43.50 | 4.95% | - |
| Sep 3, 2025 | 42.02 | 42.02 | 41.60 | 41.60 | 41.44 | -1.89% | - |
| Sep 2, 2025 | 41.95 | 42.40 | 41.95 | 42.40 | 42.24 | 1.02% | - |
| Sep 1, 2025 | 41.87 | 41.97 | 41.87 | 41.97 | 41.81 | -2.24% | - |
| Aug 29, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.77 | -2.28% | - |
| Aug 28, 2025 | 44.53 | 44.53 | 43.93 | 43.93 | 43.76 | -1.70% | - |
| Aug 27, 2025 | 43.85 | 44.69 | 43.85 | 44.69 | 44.52 | 2.13% | - |
| Aug 26, 2025 | 43.21 | 43.76 | 43.21 | 43.76 | 43.59 | 0.48% | 75 |
| Aug 25, 2025 | 43.34 | 43.55 | 43.34 | 43.55 | 43.39 | 0.28% | - |
| Aug 22, 2025 | 41.03 | 43.43 | 41.03 | 43.43 | 43.27 | 5.67% | - |
| Aug 21, 2025 | 41.95 | 41.95 | 41.10 | 41.10 | 40.94 | -2.58% | - |
| Aug 20, 2025 | 42.90 | 42.90 | 42.19 | 42.19 | 42.03 | -1.91% | - |
| Aug 19, 2025 | 42.54 | 43.01 | 42.54 | 43.01 | 42.85 | 0.89% | - |
| Aug 18, 2025 | 42.27 | 42.63 | 42.27 | 42.63 | 42.47 | -0.02% | - |
| Aug 15, 2025 | 44.01 | 44.01 | 42.64 | 42.64 | 42.48 | -3.05% | - |
| Aug 14, 2025 | 44.15 | 44.15 | 43.98 | 43.98 | 43.81 | -0.81% | - |
| Aug 13, 2025 | 42.62 | 44.34 | 42.62 | 44.34 | 44.17 | 3.55% | - |
| Aug 12, 2025 | 41.09 | 42.82 | 41.09 | 42.82 | 42.66 | 3.83% | - |
| Aug 11, 2025 | 40.87 | 41.24 | 40.87 | 41.24 | 41.08 | 0.73% | - |
| Aug 8, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.64 | -0.15% | - |
| Aug 7, 2025 | 40.93 | 41.00 | 40.93 | 41.00 | 40.70 | -0.65% | - |
| Aug 6, 2025 | 42.23 | 42.23 | 41.27 | 41.27 | 40.97 | -2.53% | - |
| Aug 5, 2025 | 42.19 | 42.34 | 42.19 | 42.34 | 42.03 | 0.36% | - |
| Aug 4, 2025 | 41.76 | 42.19 | 41.76 | 42.19 | 41.88 | -3.37% | - |
| Aug 1, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.34 | -0.95% | - |
| Jul 31, 2025 | 42.95 | 44.08 | 42.95 | 44.08 | 43.76 | 2.44% | - |
| Jul 30, 2025 | 42.91 | 43.03 | 42.91 | 43.03 | 42.72 | 0.02% | - |
| Jul 29, 2025 | 43.94 | 43.94 | 43.02 | 43.02 | 42.71 | -2.21% | - |
| Jul 28, 2025 | 44.02 | 44.02 | 43.99 | 43.99 | 43.67 | -0.29% | - |
| Jul 25, 2025 | 43.64 | 44.12 | 43.31 | 44.12 | 43.80 | 1.26% | - |
| Jul 24, 2025 | 42.86 | 43.57 | 42.86 | 43.57 | 43.25 | 0.97% | - |
| Jul 23, 2025 | 42.24 | 43.15 | 42.24 | 43.15 | 42.83 | 1.55% | - |
| Jul 22, 2025 | 40.70 | 42.49 | 40.67 | 42.49 | 42.18 | 4.32% | - |
| Jul 21, 2025 | 41.76 | 41.81 | 40.73 | 40.73 | 40.43 | -5.12% | - |
| Jul 18, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.62 | -0.33% | - |