ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 62.50
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ARRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -1.56% | 68 |
| Aug 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Aug 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.39% | - |
| Aug 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.89 | -0.78% | - |
| Aug 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.39 | 4.03% | 100 |
| Aug 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | 1.64% | - |
| Aug 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | 1.67% | - |
| Jul 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.90 | 4.35% | - |
| Jul 30, 2026 | 57.50 | 58.00 | 57.50 | 57.50 | 57.40 | -1.71% | 310 |
| Jul 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.40 | -0.85% | - |
| Jul 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.90 | 0.85% | - |
| Jul 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.40 | -1.68% | - |
| Jul 24, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.40 | 2.59% | 75 |
| Jul 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.90 | 0.87% | - |
| Jul 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.40 | -0.86% | - |
| Jul 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.90 | 0.87% | - |
| Jul 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.40 | 1.77% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | -4.24% | - |
| Jul 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.90 | 0.85% | 1 |
| Jul 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.40 | 1.74% | - |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.40 | - | - |
| Jul 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.40 | - | - |
| Jul 10, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.40 | 5.50% | 250 |
| Jul 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.41 | -1.80% | - |
| Jul 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.40 | -1.77% | - |
| Jul 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | -2.59% | - |
| Jul 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.90 | 4.50% | - |
| Jul 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.40 | 3.74% | - |
| Jul 2, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.41 | 1.90% | 83 |
| Jul 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | 0.96% | - |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.91 | -0.95% | - |
| Jun 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | -2.78% | - |
| Jun 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.91 | - | - |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.91 | -2.70% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.40 | 0.91% | - |
| Jun 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.90 | - | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.90 | - | - |
| Jun 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.90 | -3.51% | - |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | -3.39% | 100 |