ArcelorMittal S.A. (AMS:MT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 30.25 | 30.80 | 30.20 | 30.59 | 30.59 | 1.59% | 1,673,257 |
| Sep 22, 2025 | 30.20 | 30.27 | 29.87 | 30.11 | 30.11 | 0.33% | 1,023,420 |
| Sep 19, 2025 | 29.88 | 30.65 | 29.82 | 30.01 | 30.01 | 1.32% | 3,165,377 |
| Sep 18, 2025 | 28.92 | 30.05 | 28.92 | 29.62 | 29.62 | 1.61% | 1,811,127 |
| Sep 17, 2025 | 29.23 | 29.34 | 28.84 | 29.15 | 29.15 | -0.85% | 1,623,707 |
| Sep 16, 2025 | 29.85 | 29.90 | 29.26 | 29.40 | 29.40 | -0.61% | 1,906,152 |
| Sep 15, 2025 | 29.61 | 29.77 | 29.34 | 29.58 | 29.58 | -0.03% | 1,219,455 |
| Sep 12, 2025 | 29.89 | 30.35 | 29.40 | 29.59 | 29.59 | -0.37% | 1,496,937 |
| Sep 11, 2025 | 29.51 | 29.78 | 29.28 | 29.70 | 29.70 | 0.54% | 1,079,602 |
| Sep 10, 2025 | 28.85 | 29.86 | 28.62 | 29.54 | 29.54 | 2.18% | 2,239,614 |
| Sep 9, 2025 | 29.17 | 29.45 | 28.91 | 28.91 | 28.91 | -0.72% | 1,399,981 |
| Sep 8, 2025 | 29.18 | 29.34 | 28.95 | 29.12 | 29.12 | 0.90% | 1,666,407 |
| Sep 5, 2025 | 28.54 | 29.60 | 28.54 | 28.86 | 28.86 | 1.80% | 3,057,670 |
| Sep 4, 2025 | 27.90 | 28.40 | 27.75 | 28.35 | 28.35 | 1.65% | 1,361,405 |
| Sep 3, 2025 | 27.77 | 28.42 | 27.64 | 27.89 | 27.89 | 1.42% | 1,620,679 |
| Sep 2, 2025 | 28.50 | 28.54 | 27.42 | 27.50 | 27.50 | -3.51% | 2,057,844 |
| Sep 1, 2025 | 28.53 | 28.72 | 28.40 | 28.50 | 28.50 | 0.14% | 751,135 |
| Aug 29, 2025 | 28.44 | 28.63 | 28.29 | 28.46 | 28.46 | -0.28% | 1,292,656 |
| Aug 28, 2025 | 28.55 | 28.99 | 28.42 | 28.54 | 28.54 | 0.60% | 1,399,318 |
| Aug 27, 2025 | 28.82 | 28.91 | 28.30 | 28.37 | 28.37 | -1.73% | 1,201,626 |
| Aug 26, 2025 | 28.91 | 29.10 | 28.65 | 28.87 | 28.87 | -1.23% | 1,965,692 |
| Aug 25, 2025 | 29.21 | 29.47 | 28.94 | 29.23 | 29.23 | 0.24% | 773,343 |
| Aug 22, 2025 | 28.58 | 29.21 | 28.53 | 29.16 | 29.16 | 2.21% | 1,051,514 |
| Aug 21, 2025 | 29.24 | 29.28 | 28.31 | 28.53 | 28.53 | -2.49% | 1,357,063 |
| Aug 20, 2025 | 29.59 | 29.74 | 29.12 | 29.26 | 29.26 | -2.11% | 1,056,651 |
| Aug 19, 2025 | 29.50 | 30.34 | 29.44 | 29.89 | 29.89 | 2.50% | 2,129,552 |
| Aug 18, 2025 | 28.69 | 29.16 | 28.59 | 29.16 | 29.16 | 0.21% | 1,700,014 |
| Aug 15, 2025 | 29.25 | 29.43 | 29.00 | 29.10 | 29.10 | 0.41% | 1,585,490 |
| Aug 14, 2025 | 28.92 | 29.34 | 28.76 | 28.98 | 28.98 | 1.36% | 1,540,432 |
| Aug 13, 2025 | 28.54 | 28.68 | 28.38 | 28.59 | 28.59 | -0.17% | 952,613 |
| Aug 12, 2025 | 28.50 | 28.81 | 28.40 | 28.64 | 28.64 | 0.74% | 1,093,965 |
| Aug 11, 2025 | 29.10 | 29.19 | 28.29 | 28.43 | 28.43 | -1.35% | 1,290,831 |
| Aug 8, 2025 | 27.96 | 28.93 | 27.91 | 28.82 | 28.82 | 3.15% | 2,145,586 |
| Aug 7, 2025 | 27.20 | 28.77 | 27.13 | 27.94 | 27.94 | 4.33% | 3,307,398 |
| Aug 6, 2025 | 26.99 | 27.12 | 26.72 | 26.78 | 26.78 | 0.53% | 1,336,043 |
| Aug 5, 2025 | 26.50 | 26.97 | 26.35 | 26.64 | 26.64 | 0.60% | 1,340,366 |
| Aug 4, 2025 | 27.00 | 27.10 | 26.38 | 26.48 | 26.48 | -1.05% | 1,545,005 |
| Aug 1, 2025 | 27.46 | 27.50 | 26.57 | 26.76 | 26.76 | -2.76% | 1,643,143 |
| Jul 31, 2025 | 27.99 | 28.07 | 26.50 | 27.52 | 27.52 | -2.58% | 3,609,477 |
| 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 |