ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 44.20
-1.40 (-3.07%)
At close: Mar 27, 2026
FRA:ARRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Mar 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | - |
| Mar 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 9.41% | - |
| Mar 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.05% | - |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Mar 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | - |
| Mar 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Mar 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Mar 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.88% | - |
| Mar 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | - |
| Mar 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Mar 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Mar 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.14% | - |
| Mar 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -8.94% | - |
| Mar 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -5.38% | - |
| Mar 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Mar 4, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | -5.50% | 156 |
| Mar 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Mar 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Feb 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 10 |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Feb 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | 2.80% | - |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.39 | 1.90% | - |
| Feb 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | -0.94% | - |
| Feb 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.90 | 3.92% | 196 |
| Feb 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.90 | -8.93% | 20 |
| Feb 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.89 | 1.82% | - |
| Feb 11, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.89 | 6.80% | 2,000 |
| Feb 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.40 | -0.96% | - |
| Feb 9, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.90 | 4.00% | 533 |
| Feb 6, 2026 | 48.40 | 50.00 | 48.40 | 50.00 | 49.90 | 5.93% | 90 |
| Feb 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.11 | -2.07% | - |
| Feb 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.11 | -0.82% | - |
| Feb 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.50 | 7.05% | - |
| Feb 2, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.31 | -1.73% | 45 |
| Jan 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.11 | -2.53% | - |
| Jan 29, 2026 | 46.60 | 47.80 | 46.60 | 47.40 | 47.31 | 2.60% | 3,000 |
| Jan 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.11 | 2.67% | - |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.91 | -2.17% | - |
| Jan 26, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 45.91 | 0.44% | 500 |
| Jan 23, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.71 | 5.05% | 20 |
| Jan 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.51 | 4.81% | - |
| Jan 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.52 | -0.48% | - |
| Jan 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.72 | 1.46% | - |
| Jan 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.12 | -0.96% | - |