ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 54.50
-0.50 (-0.91%)
Last updated: Feb 20, 2026, 8:02 AM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.52 | -0.48% | - |
| Jan 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.72 | 1.46% | - |
| Jan 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.12 | 0.98% | - |
| Jan 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | 0.49% | 1,000 |
| Jan 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.52 | 0.50% | 20 |
| Jan 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.32 | 1.00% | - |
| Jan 8, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 39.92 | -0.99% | 103 |
| Jan 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.32 | 1.51% | - |
| Jan 6, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.72 | -1.49% | 132 |
| Jan 5, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.32 | 3.59% | 1,200 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.92 | 1.04% | - |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.52 | -0.52% | - |
| Dec 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.72 | 1.57% | - |
| Dec 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | 0.53% | - |
| Dec 22, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 37.93 | -1.04% | 850 |
| Dec 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | - | - |
| Dec 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | -1.03% | - |
| Dec 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.72 | -1.02% | - |
| Dec 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.12 | -0.51% | - |
| Dec 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.32 | 2.60% | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | 0.52% | - |
| Dec 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | 2.69% | - |
| Dec 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.13 | - | - |
| Dec 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.13 | 2.76% | - |
| Dec 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.13 | -0.55% | - |