ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:ARRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Jul 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 1 |
| Jul 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 10, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 5.50% | 250 |
| Jul 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jul 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Jul 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| Jul 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Jul 2, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 1.90% | 83 |
| Jul 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jun 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jun 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jun 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 100 |
| Jun 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jun 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Jun 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | 32 |
| Jun 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 20 |
| Jun 11, 2026 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 0.88% | 332 |
| Jun 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jun 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jun 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Jun 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jun 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 20 |
| Jun 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 20 |
| Jun 2, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4.20% | 20 |
| Jun 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| May 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| May 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| May 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| May 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| May 25, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 6.42% | 284 |
| May 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 25 |
| May 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.93% | 25 |
| May 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| May 19, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 0.97% | 30 |
| May 18, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -4.63% | 40 |
| May 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| May 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.75% | - |
| May 12, 2026 | 52.00 | 53.50 | 51.50 | 52.50 | 52.39 | 0.96% | 195 |