ArcelorMittal S.A. (BME:MTS)
33.87
-0.11 (-0.32%)
Oct 28, 2025, 1:36 PM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 33.80 | 33.95 | 33.62 | 33.90 | 33.90 | -0.24% | 33,674 |
| Oct 27, 2025 | 34.10 | 34.16 | 33.84 | 33.98 | 33.98 | 0.65% | 144,397 |
| Oct 24, 2025 | 33.45 | 33.84 | 33.09 | 33.76 | 33.76 | 1.23% | 220,107 |
| Oct 23, 2025 | 33.57 | 33.75 | 33.30 | 33.35 | 33.35 | -0.45% | 84,505 |
| Oct 22, 2025 | 33.09 | 33.74 | 32.93 | 33.50 | 33.50 | 1.98% | 193,787 |
| Oct 21, 2025 | 33.19 | 33.22 | 32.52 | 32.85 | 32.85 | -1.47% | 167,877 |
| Oct 20, 2025 | 33.11 | 33.49 | 32.83 | 33.34 | 33.34 | 1.55% | 103,424 |
| Oct 17, 2025 | 32.82 | 33.10 | 32.09 | 32.83 | 32.83 | -0.61% | 152,168 |
| Oct 16, 2025 | 33.00 | 33.03 | 32.60 | 33.03 | 33.03 | 0.12% | 106,038 |
| Oct 15, 2025 | 33.20 | 33.35 | 32.79 | 32.99 | 32.99 | 0.55% | 177,523 |
| Oct 14, 2025 | 32.73 | 32.94 | 32.43 | 32.81 | 32.81 | -1.53% | 138,027 |
| Oct 13, 2025 | 32.56 | 33.48 | 32.45 | 33.32 | 33.32 | 2.97% | 197,022 |
| Oct 10, 2025 | 33.74 | 33.76 | 32.31 | 32.36 | 32.36 | -5.74% | 400,825 |
| Oct 9, 2025 | 35.41 | 35.51 | 34.29 | 34.33 | 34.33 | -2.75% | 233,810 |
| Oct 8, 2025 | 33.70 | 35.30 | 33.70 | 35.30 | 35.30 | 6.52% | 451,506 |
| Oct 7, 2025 | 32.83 | 33.63 | 32.55 | 33.14 | 33.14 | -1.16% | 249,189 |
| Oct 6, 2025 | 32.86 | 33.86 | 32.78 | 33.53 | 33.53 | 1.48% | 152,262 |
| Oct 3, 2025 | 32.80 | 33.04 | 32.55 | 33.04 | 33.04 | 2.07% | 310,821 |
| Oct 2, 2025 | 32.76 | 33.20 | 31.80 | 32.37 | 32.37 | 0.50% | 310,821 |
| Oct 1, 2025 | 30.53 | 32.56 | 30.20 | 32.21 | 32.21 | 5.33% | 549,598 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.42 | 30.58 | 30.58 | -2.36% | 169,395 |
| Sep 29, 2025 | 31.68 | 31.71 | 31.20 | 31.32 | 31.32 | -0.35% | 100,230 |
| Sep 26, 2025 | 31.63 | 32.15 | 31.00 | 31.43 | 31.43 | 2.58% | 369,195 |
| Sep 25, 2025 | 30.58 | 30.72 | 30.26 | 30.64 | 30.64 | 0.33% | 94,011 |
| Sep 24, 2025 | 30.38 | 30.79 | 30.15 | 30.54 | 30.54 | -0.23% | 110,899 |
| Sep 23, 2025 | 30.25 | 30.78 | 30.24 | 30.61 | 30.61 | 1.73% | 184,096 |
| Sep 22, 2025 | 30.13 | 30.26 | 29.86 | 30.09 | 30.09 | 0.23% | 89,389 |
| Sep 19, 2025 | 29.80 | 30.63 | 29.80 | 30.02 | 30.02 | 1.35% | 335,589 |
| Sep 18, 2025 | 29.05 | 30.04 | 28.97 | 29.62 | 29.62 | 1.68% | 245,045 |
| Sep 17, 2025 | 29.21 | 29.32 | 28.85 | 29.13 | 29.13 | -1.02% | 117,404 |
| Sep 16, 2025 | 29.79 | 29.87 | 29.27 | 29.43 | 29.43 | -0.47% | 171,504 |
| Sep 15, 2025 | 29.58 | 29.76 | 29.35 | 29.57 | 29.57 | -0.03% | 116,004 |
| Sep 12, 2025 | 29.85 | 30.35 | 29.39 | 29.58 | 29.58 | -0.24% | 197,535 |
| Sep 11, 2025 | 29.56 | 29.77 | 29.33 | 29.65 | 29.65 | 0.44% | 97,819 |
| Sep 10, 2025 | 28.86 | 29.84 | 28.62 | 29.52 | 29.52 | 2.07% | 248,464 |
| Sep 9, 2025 | 29.27 | 29.42 | 28.92 | 28.92 | 28.92 | -0.58% | 137,619 |
| Sep 8, 2025 | 29.13 | 29.34 | 28.95 | 29.09 | 29.09 | 0.87% | 111,392 |
| Sep 5, 2025 | 28.34 | 29.59 | 28.34 | 28.84 | 28.84 | 1.80% | 326,103 |
| Sep 4, 2025 | 27.89 | 28.38 | 27.75 | 28.33 | 28.33 | 1.54% | 126,918 |
| Sep 3, 2025 | 27.80 | 28.40 | 27.67 | 27.90 | 27.90 | 1.31% | 140,479 |
| Sep 2, 2025 | 28.70 | 28.70 | 27.44 | 27.54 | 27.54 | -3.40% | 249,354 |
| Sep 1, 2025 | 28.51 | 28.74 | 28.41 | 28.51 | 28.51 | 0.18% | 55,687 |
| Aug 29, 2025 | 28.71 | 28.71 | 28.29 | 28.46 | 28.46 | -0.39% | 86,382 |
| Aug 28, 2025 | 28.58 | 28.98 | 28.42 | 28.57 | 28.57 | 0.74% | 140,618 |
| Aug 27, 2025 | 28.87 | 28.89 | 28.31 | 28.36 | 28.36 | -1.83% | 108,485 |
| Aug 26, 2025 | 28.92 | 29.05 | 28.66 | 28.89 | 28.89 | -1.13% | 90,354 |
| Aug 25, 2025 | 29.19 | 29.44 | 28.97 | 29.22 | 29.22 | 0.21% | 77,273 |
| Aug 22, 2025 | 28.52 | 29.20 | 28.52 | 29.16 | 29.16 | 2.32% | 127,189 |
| Aug 21, 2025 | 29.34 | 29.34 | 28.32 | 28.50 | 28.50 | -2.56% | 179,071 |
| Aug 20, 2025 | 29.61 | 29.70 | 29.15 | 29.25 | 29.25 | -2.14% | 108,417 |