ArcelorMittal S.A. (BME:MTS)
Spain flag Spain · Delayed Price · Currency is EUR
33.87
-0.11 (-0.32%)
Oct 28, 2025, 1:36 PM CET

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.8033.9533.6233.9033.90-0.24%33,674
Oct 27, 202534.1034.1633.8433.9833.980.65%144,397
Oct 24, 202533.4533.8433.0933.7633.761.23%220,107
Oct 23, 202533.5733.7533.3033.3533.35-0.45%84,505
Oct 22, 202533.0933.7432.9333.5033.501.98%193,787
Oct 21, 202533.1933.2232.5232.8532.85-1.47%167,877
Oct 20, 202533.1133.4932.8333.3433.341.55%103,424
Oct 17, 202532.8233.1032.0932.8332.83-0.61%152,168
Oct 16, 202533.0033.0332.6033.0333.030.12%106,038
Oct 15, 202533.2033.3532.7932.9932.990.55%177,523
Oct 14, 202532.7332.9432.4332.8132.81-1.53%138,027
Oct 13, 202532.5633.4832.4533.3233.322.97%197,022
Oct 10, 202533.7433.7632.3132.3632.36-5.74%400,825
Oct 9, 202535.4135.5134.2934.3334.33-2.75%233,810
Oct 8, 202533.7035.3033.7035.3035.306.52%451,506
Oct 7, 202532.8333.6332.5533.1433.14-1.16%249,189
Oct 6, 202532.8633.8632.7833.5333.531.48%152,262
Oct 3, 202532.8033.0432.5533.0433.042.07%310,821
Oct 2, 202532.7633.2031.8032.3732.370.50%310,821
Oct 1, 202530.5332.5630.2032.2132.215.33%549,598
Sep 30, 202531.0031.0030.4230.5830.58-2.36%169,395
Sep 29, 202531.6831.7131.2031.3231.32-0.35%100,230
Sep 26, 202531.6332.1531.0031.4331.432.58%369,195
Sep 25, 202530.5830.7230.2630.6430.640.33%94,011
Sep 24, 202530.3830.7930.1530.5430.54-0.23%110,899
Sep 23, 202530.2530.7830.2430.6130.611.73%184,096
Sep 22, 202530.1330.2629.8630.0930.090.23%89,389
Sep 19, 202529.8030.6329.8030.0230.021.35%335,589
Sep 18, 202529.0530.0428.9729.6229.621.68%245,045
Sep 17, 202529.2129.3228.8529.1329.13-1.02%117,404
Sep 16, 202529.7929.8729.2729.4329.43-0.47%171,504
Sep 15, 202529.5829.7629.3529.5729.57-0.03%116,004
Sep 12, 202529.8530.3529.3929.5829.58-0.24%197,535
Sep 11, 202529.5629.7729.3329.6529.650.44%97,819
Sep 10, 202528.8629.8428.6229.5229.522.07%248,464
Sep 9, 202529.2729.4228.9228.9228.92-0.58%137,619
Sep 8, 202529.1329.3428.9529.0929.090.87%111,392
Sep 5, 202528.3429.5928.3428.8428.841.80%326,103
Sep 4, 202527.8928.3827.7528.3328.331.54%126,918
Sep 3, 202527.8028.4027.6727.9027.901.31%140,479
Sep 2, 202528.7028.7027.4427.5427.54-3.40%249,354
Sep 1, 202528.5128.7428.4128.5128.510.18%55,687
Aug 29, 202528.7128.7128.2928.4628.46-0.39%86,382
Aug 28, 202528.5828.9828.4228.5728.570.74%140,618
Aug 27, 202528.8728.8928.3128.3628.36-1.83%108,485
Aug 26, 202528.9229.0528.6628.8928.89-1.13%90,354
Aug 25, 202529.1929.4428.9729.2229.220.21%77,273
Aug 22, 202528.5229.2028.5229.1629.162.32%127,189
Aug 21, 202529.3429.3428.3228.5028.50-2.56%179,071
Aug 20, 202529.6129.7029.1529.2529.25-2.14%108,417