ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 46.20
+1.20 (2.67%)
Last updated: Jan 28, 2026, 8:07 AM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Jan 29, 2026 | 46.60 | 47.80 | 46.60 | 47.40 | 47.40 | 2.60% | 3,000 |
| Jan 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Jan 26, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 0.44% | 500 |
| Jan 23, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 5.05% | 20 |
| Jan 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.81% | - |
| Jan 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jan 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jan 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Jan 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jan 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jan 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jan 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | 1,000 |
| Jan 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | 20 |
| 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% | - |