ArcelorMittal S.A. (AMS:MT)
Netherlands · Delayed Price · Currency is EUR 26.76
-0.76 (-2.76%)
Aug 1, 2025, 5:35 PM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.46 | 27.50 | 26.64 | 26.65 | 26.65 | -3.16% | 604,862 |
| Jul 31, 2025 | 27.99 | 28.07 | 26.50 | 27.52 | 27.52 | -2.58% | 3,608,444 |
| Jul 30, 2025 | 28.40 | 28.57 | 28.24 | 28.25 | 28.25 | -0.35% | 1,442,059 |
| Jul 29, 2025 | 28.62 | 28.78 | 28.22 | 28.35 | 28.35 | -1.25% | 1,379,247 |
| Jul 28, 2025 | 28.81 | 28.94 | 28.36 | 28.71 | 28.71 | 0.28% | 1,179,496 |
| Jul 25, 2025 | 28.64 | 28.72 | 28.29 | 28.63 | 28.63 | -0.87% | 1,259,549 |
| Jul 24, 2025 | 29.60 | 29.70 | 28.78 | 28.88 | 28.88 | -0.86% | 1,701,476 |
| Jul 23, 2025 | 29.20 | 29.45 | 28.89 | 29.13 | 29.13 | 0.28% | 1,511,015 |
| Jul 22, 2025 | 29.06 | 29.32 | 28.70 | 29.05 | 29.05 | -0.51% | 1,388,583 |
| Jul 21, 2025 | 28.19 | 29.27 | 28.19 | 29.20 | 29.20 | 4.36% | 2,255,970 |
| Jul 18, 2025 | 28.11 | 28.21 | 27.83 | 27.98 | 27.98 | -0.89% | 1,651,802 |
| Jul 17, 2025 | 28.16 | 28.36 | 28.01 | 28.23 | 28.23 | 0.82% | 1,141,626 |
| Jul 16, 2025 | 28.43 | 28.57 | 27.87 | 28.00 | 28.00 | -2.85% | 2,157,798 |
| Jul 15, 2025 | 29.10 | 29.36 | 28.82 | 28.82 | 28.82 | -0.96% | 1,597,020 |
| Jul 14, 2025 | 29.29 | 29.39 | 29.03 | 29.10 | 29.10 | -1.19% | 1,516,495 |
| Jul 11, 2025 | 29.44 | 29.56 | 29.21 | 29.45 | 29.45 | -0.57% | 1,062,553 |
| Jul 10, 2025 | 28.79 | 29.62 | 28.72 | 29.62 | 29.62 | 3.60% | 2,798,229 |
| Jul 9, 2025 | 28.08 | 28.79 | 27.99 | 28.59 | 28.59 | 1.74% | 1,953,102 |
| Jul 8, 2025 | 27.86 | 28.10 | 27.39 | 28.10 | 28.10 | 1.37% | 1,667,709 |
| Jul 7, 2025 | 27.22 | 27.78 | 27.08 | 27.72 | 27.72 | 1.61% | 1,214,289 |
| Jul 4, 2025 | 27.50 | 27.60 | 27.14 | 27.28 | 27.28 | -2.01% | 1,238,332 |
| Jul 3, 2025 | 28.03 | 28.31 | 27.63 | 27.84 | 27.84 | -0.25% | 1,675,067 |
| Jul 2, 2025 | 26.80 | 27.95 | 26.65 | 27.91 | 27.91 | 5.88% | 3,551,669 |
| Jul 1, 2025 | 26.82 | 26.97 | 25.94 | 26.36 | 26.36 | -1.90% | 1,866,349 |
| Jun 30, 2025 | 26.97 | 26.99 | 26.66 | 26.87 | 26.87 | -0.26% | 2,091,258 |
| Jun 27, 2025 | 27.17 | 27.32 | 26.71 | 26.94 | 26.94 | -0.26% | 1,482,256 |
| Jun 26, 2025 | 26.76 | 27.04 | 26.61 | 27.01 | 27.01 | 1.69% | 1,655,580 |
| Jun 25, 2025 | 26.87 | 27.00 | 26.55 | 26.56 | 26.56 | -0.38% | 1,142,034 |
| Jun 24, 2025 | 26.95 | 27.19 | 26.56 | 26.66 | 26.66 | 1.95% | 1,683,773 |
| Jun 23, 2025 | 25.96 | 26.25 | 25.95 | 26.15 | 26.15 | -0.11% | 1,059,095 |
| Jun 20, 2025 | 26.06 | 26.54 | 26.04 | 26.18 | 26.18 | 1.28% | 5,613,275 |
| Jun 19, 2025 | 26.51 | 26.65 | 25.82 | 25.85 | 25.85 | -3.80% | 1,601,134 |
| Jun 18, 2025 | 26.46 | 27.00 | 26.31 | 26.87 | 26.87 | 1.05% | 1,857,757 |
| Jun 17, 2025 | 26.65 | 26.75 | 26.25 | 26.59 | 26.59 | -0.78% | 1,032,388 |
| Jun 16, 2025 | 26.50 | 26.93 | 26.39 | 26.80 | 26.80 | 2.76% | 1,743,092 |
| Jun 13, 2025 | 25.98 | 26.24 | 25.78 | 26.08 | 26.08 | -1.47% | 2,001,638 |
| Jun 12, 2025 | 26.51 | 26.63 | 26.10 | 26.47 | 26.47 | -1.60% | 1,719,223 |
| Jun 11, 2025 | 27.27 | 27.44 | 26.88 | 26.90 | 26.90 | 0.90% | 2,567,768 |
| Jun 10, 2025 | 26.61 | 26.69 | 26.45 | 26.66 | 26.66 | 0.11% | 1,141,758 |
| Jun 9, 2025 | 26.62 | 26.81 | 26.37 | 26.63 | 26.63 | 0.08% | 922,110 |
| Jun 6, 2025 | 26.75 | 26.89 | 26.50 | 26.61 | 26.61 | -0.86% | 1,195,669 |
| Jun 5, 2025 | 26.78 | 26.98 | 26.55 | 26.84 | 26.84 | 0.37% | 1,285,972 |
| Jun 4, 2025 | 26.62 | 26.99 | 26.56 | 26.74 | 26.74 | 1.17% | 1,291,353 |
| Jun 3, 2025 | 26.44 | 26.47 | 25.74 | 26.43 | 26.43 | -0.94% | 1,637,010 |
| Jun 2, 2025 | 26.29 | 26.72 | 26.03 | 26.68 | 26.68 | -0.15% | 1,974,159 |
| May 30, 2025 | 26.83 | 27.01 | 26.60 | 26.72 | 26.72 | -0.52% | 2,011,299 |
| May 29, 2025 | 27.51 | 27.59 | 26.74 | 26.86 | 26.86 | -1.18% | 1,288,918 |
| May 28, 2025 | 27.46 | 27.62 | 27.10 | 27.18 | 27.18 | -1.16% | 1,178,512 |
| May 27, 2025 | 27.39 | 27.55 | 27.19 | 27.50 | 27.50 | -0.22% | 1,567,012 |
| May 26, 2025 | 27.16 | 27.62 | 27.12 | 27.56 | 27.56 | 4.20% | 1,596,692 |