Skip to main content
logo
ArcelorMittal S.A. (BME:MTS)
Spain flag Spain · Delayed Price · Currency is EUR
29.16
+0.66 (2.32%)
Aug 22, 2025, 5:35 PM CET

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202528.5229.2028.5229.1629.162.32%112,407
Aug 21, 202529.3429.3428.3228.5028.50-2.56%179,071
Aug 20, 202529.6129.7029.1529.2529.25-2.14%108,417
Aug 19, 202529.4830.3329.4629.8929.892.64%308,899
Aug 18, 202528.8029.1328.5529.1229.120.10%87,465
Aug 15, 202529.2629.4128.9829.0929.090.45%138,952
Aug 14, 202528.7929.3228.7428.9628.961.12%199,101
Aug 13, 202528.5928.6728.3828.6428.64-0.03%94,751
Aug 12, 202528.4528.7928.4028.6528.650.81%91,634
Aug 11, 202529.0029.1528.3028.4228.42-1.35%142,720
Aug 8, 202528.0828.9027.9428.8128.813.04%176,999
Aug 7, 202527.2828.7527.2427.9627.964.41%478,838
Aug 6, 202526.9027.1126.7426.7826.780.53%83,228
Aug 5, 202526.4926.9526.3526.6426.640.57%110,719
Aug 4, 202526.9527.1026.4026.4926.49-1.01%158,078
Aug 1, 202527.4527.4926.5826.7626.76-2.69%130,283
Jul 31, 202527.9727.9726.4927.5027.50-2.65%587,065
Jul 30, 202528.3928.5528.2528.2528.25-0.32%60,984
Jul 29, 202528.5928.7628.3428.3428.34-1.25%101,588
Jul 28, 202528.8928.9228.4028.7028.700.31%97,126
Jul 25, 202528.7228.7228.3028.6128.61-0.97%99,390
Jul 24, 202529.5429.6928.7928.8928.89-0.79%132,400
Jul 23, 202529.2329.4328.8829.1229.120.31%112,078
Jul 22, 202529.1429.2828.7229.0329.03-0.55%109,861
Jul 21, 202528.2329.2728.2329.1929.194.36%173,032
Jul 18, 202528.0428.2127.8527.9727.97-0.92%100,513
Jul 17, 202528.1328.3328.0028.2328.230.79%55,039
Jul 16, 202528.4228.4927.8828.0128.01-2.78%151,244
Jul 15, 202529.1029.3428.8128.8128.81-0.86%96,902
Jul 14, 202529.2729.3829.0429.0629.06-1.16%71,296
Jul 11, 202529.4529.5329.2229.4029.40-0.64%65,235
Jul 10, 202528.8029.5928.8029.5929.593.57%267,731
Jul 9, 202528.0828.7528.0128.5728.571.75%238,258
Jul 8, 202527.8228.0827.4028.0828.081.34%119,730
Jul 7, 202527.2127.7627.0727.7127.711.65%109,668
Jul 4, 202527.5427.5627.1627.2627.26-2.01%127,794
Jul 3, 202528.0628.3227.6227.8227.82-0.22%144,854
Jul 2, 202526.7227.9426.6427.8827.885.89%571,974
Jul 1, 202526.8026.9525.9526.3326.33-2.01%188,900
Jun 30, 202526.9927.0026.6626.8726.87-0.22%94,709
Jun 27, 202527.1527.3026.7226.9326.93-0.26%141,882
Jun 26, 202526.7327.0226.6327.0027.001.58%85,079
Jun 25, 202526.8526.9826.5426.5826.58-0.23%86,066
Jun 24, 202526.8327.1826.5826.6426.641.80%154,468
Jun 23, 202525.9726.2425.8626.1726.170.11%85,377
Jun 20, 202526.0126.5226.0126.1426.141.12%181,232
Jun 19, 202526.5326.6525.8325.8525.85-3.83%182,430
Jun 18, 202526.4526.9726.3326.8826.881.13%111,834
Jun 17, 202526.6326.7326.2626.5826.58-0.86%86,885
Jun 16, 202526.4026.9226.4026.8126.812.84%186,709