ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 53.50
-2.00 (-3.60%)
At close: Oct 23, 2026
FRA:ARRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Oct 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 21, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 66 |
| Oct 20, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | 500 |
| Oct 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Oct 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 12, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 2.73% | 66 |
| Oct 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Oct 8, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 66 |
| Oct 7, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -2.61% | 40 |
| Oct 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Oct 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Oct 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Oct 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Sep 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Sep 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Sep 22, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 416 |
| Sep 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Sep 18, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 1.56% | 73 |
| Sep 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Sep 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Sep 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Sep 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Sep 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 10 |
| Sep 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Sep 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Sep 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Sep 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Sep 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Aug 31, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 166 |
| Aug 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Aug 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Aug 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Aug 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Aug 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Aug 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Aug 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |