ArcelorMittal S.A. (AMS:MT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
30.59
+0.48 (1.59%)
Sep 23, 2025, 5:35 PM CET

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202530.2530.8030.2030.5930.591.59%1,673,257
Sep 22, 202530.2030.2729.8730.1130.110.33%1,023,420
Sep 19, 202529.8830.6529.8230.0130.011.32%3,165,377
Sep 18, 202528.9230.0528.9229.6229.621.61%1,811,127
Sep 17, 202529.2329.3428.8429.1529.15-0.85%1,623,707
Sep 16, 202529.8529.9029.2629.4029.40-0.61%1,906,152
Sep 15, 202529.6129.7729.3429.5829.58-0.03%1,219,455
Sep 12, 202529.8930.3529.4029.5929.59-0.37%1,496,937
Sep 11, 202529.5129.7829.2829.7029.700.54%1,079,602
Sep 10, 202528.8529.8628.6229.5429.542.18%2,239,614
Sep 9, 202529.1729.4528.9128.9128.91-0.72%1,399,981
Sep 8, 202529.1829.3428.9529.1229.120.90%1,666,407
Sep 5, 202528.5429.6028.5428.8628.861.80%3,057,670
Sep 4, 202527.9028.4027.7528.3528.351.65%1,361,405
Sep 3, 202527.7728.4227.6427.8927.891.42%1,620,679
Sep 2, 202528.5028.5427.4227.5027.50-3.51%2,057,844
Sep 1, 202528.5328.7228.4028.5028.500.14%751,135
Aug 29, 202528.4428.6328.2928.4628.46-0.28%1,292,656
Aug 28, 202528.5528.9928.4228.5428.540.60%1,399,318
Aug 27, 202528.8228.9128.3028.3728.37-1.73%1,201,626
Aug 26, 202528.9129.1028.6528.8728.87-1.23%1,965,692
Aug 25, 202529.2129.4728.9429.2329.230.24%773,343
Aug 22, 202528.5829.2128.5329.1629.162.21%1,051,514
Aug 21, 202529.2429.2828.3128.5328.53-2.49%1,357,063
Aug 20, 202529.5929.7429.1229.2629.26-2.11%1,056,651
Aug 19, 202529.5030.3429.4429.8929.892.50%2,129,552
Aug 18, 202528.6929.1628.5929.1629.160.21%1,700,014
Aug 15, 202529.2529.4329.0029.1029.100.41%1,585,490
Aug 14, 202528.9229.3428.7628.9828.981.36%1,540,432
Aug 13, 202528.5428.6828.3828.5928.59-0.17%952,613
Aug 12, 202528.5028.8128.4028.6428.640.74%1,093,965
Aug 11, 202529.1029.1928.2928.4328.43-1.35%1,290,831
Aug 8, 202527.9628.9327.9128.8228.823.15%2,145,586
Aug 7, 202527.2028.7727.1327.9427.944.33%3,307,398
Aug 6, 202526.9927.1226.7226.7826.780.53%1,336,043
Aug 5, 202526.5026.9726.3526.6426.640.60%1,340,366
Aug 4, 202527.0027.1026.3826.4826.48-1.05%1,545,005
Aug 1, 202527.4627.5026.5726.7626.76-2.76%1,643,143
Jul 31, 202527.9928.0726.5027.5227.52-2.58%3,609,477
Jul 30, 202528.4028.5728.2428.2528.25-0.35%1,442,059
Jul 29, 202528.6228.7828.2228.3528.35-1.25%1,379,247
Jul 28, 202528.8128.9428.3628.7128.710.28%1,179,496
Jul 25, 202528.6428.7228.2928.6328.63-0.87%1,259,549
Jul 24, 202529.6029.7028.7828.8828.88-0.86%1,701,476
Jul 23, 202529.2029.4528.8929.1329.130.28%1,511,015
Jul 22, 202529.0629.3228.7029.0529.05-0.51%1,388,583
Jul 21, 202528.1929.2728.1929.2029.204.36%2,255,970
Jul 18, 202528.1128.2127.8327.9827.98-0.89%1,651,802
Jul 17, 202528.1628.3628.0128.2328.230.82%1,141,626
Jul 16, 202528.4328.5727.8728.0028.00-2.85%2,157,798