ArcelorMittal S.A. (AMS:MT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
28.50
+0.04 (0.14%)
Sep 1, 2025, 5:35 PM CET

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202529.1029.3628.8228.8228.82-0.96%1,597,020
Jul 14, 202529.2929.3929.0329.1029.10-1.19%1,516,495
Jul 11, 202529.4429.5629.2129.4529.45-0.57%1,062,553
Jul 10, 202528.7929.6228.7229.6229.623.60%2,798,229
Jul 9, 202528.0828.7927.9928.5928.591.74%1,953,102
Jul 8, 202527.8628.1027.3928.1028.101.37%1,667,709
Jul 7, 202527.2227.7827.0827.7227.721.61%1,214,289
Jul 4, 202527.5027.6027.1427.2827.28-2.01%1,238,332
Jul 3, 202528.0328.3127.6327.8427.84-0.25%1,675,067
Jul 2, 202526.8027.9526.6527.9127.915.88%3,551,669
Jul 1, 202526.8226.9725.9426.3626.36-1.90%1,866,349
Jun 30, 202526.9726.9926.6626.8726.87-0.26%2,091,258
Jun 27, 202527.1727.3226.7126.9426.94-0.26%1,482,256
Jun 26, 202526.7627.0426.6127.0127.011.69%1,655,580
Jun 25, 202526.8727.0026.5526.5626.56-0.38%1,142,034
Jun 24, 202526.9527.1926.5626.6626.661.95%1,683,773
Jun 23, 202525.9626.2525.9526.1526.15-0.11%1,059,095