ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 41.00
+0.60 (1.49%)
Last updated: Jan 8, 2026, 9:01 AM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jan 8, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -0.99% | 103 |
| Jan 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jan 6, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -1.49% | 132 |
| Jan 5, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 3.59% | 1,200 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Dec 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Dec 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Dec 22, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -1.04% | 850 |
| Dec 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Dec 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Dec 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Dec 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Dec 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Dec 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Dec 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 1, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 2.19% | 1,613 |
| 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% | - |