ArcelorMittal S.A. (FRA:ARRJ)
Germany · Delayed Price · Currency is EUR 65.00
+1.00 (1.56%)
At close: Sep 18, 2026
FRA:ARRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |