ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 36.60
-0.40 (-1.08%)
At close: Nov 28, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Nov 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | - |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Nov 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.00 | 0.59% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 0.59% | - |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 1.20% | - |
| Nov 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | 3.09% | - |
| Nov 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | 1.25% | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | -2.44% | - |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | - | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | -1.79% | - |
| Oct 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | -1.18% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 0.59% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 0.60% | - |
| Oct 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | 1.82% | - |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | -0.60% | - |
| Oct 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 1.84% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -1.21% | - |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | 1.23% | - |
| Oct 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -0.61% | - |
| Oct 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - | - |
| Oct 16, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.61 | - | 100 |
| Oct 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - | - |
| Oct 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Oct 13, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 32.81 | -1.20% | 1,000 |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | -4.57% | - |
| Oct 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 6.71% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Oct 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | 1.23% | - |
| Oct 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | 1.88% | - |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | -1.84% | - |
| Oct 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | 7.95% | - |
| Oct 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | -0.66% | - |
| Sep 30, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.22 | -2.56% | 170 |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | -2.50% | - |
| Sep 26, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 31.81 | 5.96% | 286 |
| Sep 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | -0.66% | - |
| Sep 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | 2.01% | - |
| Sep 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | - | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | 1.36% | - |