ArcelorMittal S.A. (LON:0RP9)
London · Delayed Price · Currency is GBP · Price in EUR 57.14
+0.40 (0.70%)
At close: Oct 2, 2026
LON:0RP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57.32 | 58.02 | 56.43 | 56.73 | 56.73 | -0.02% | 363,165 |
| Oct 1, 2026 | 58.98 | 59.54 | 56.58 | 56.74 | 56.74 | -4.45% | 509,921 |
| Sep 30, 2026 | 59.97 | 60.40 | 58.72 | 59.38 | 59.38 | -0.74% | 108,572 |
| Sep 29, 2026 | 61.78 | 62.38 | 59.82 | 59.82 | 59.82 | -2.41% | 143,567 |
| Sep 28, 2026 | 61.30 | 61.80 | 59.67 | 61.30 | 61.30 | -1.29% | 142,499 |
| Sep 25, 2026 | 62.96 | 63.76 | 61.93 | 62.10 | 62.10 | 0.16% | 388,698 |
| Sep 24, 2026 | 62.84 | 63.74 | 62.00 | 62.00 | 62.00 | -2.36% | 234,710 |
| Sep 23, 2026 | 64.27 | 64.34 | 63.04 | 63.50 | 63.50 | -0.38% | 9,305 |
| Sep 22, 2026 | 63.09 | 64.94 | 62.54 | 63.74 | 63.74 | 1.00% | 44,415 |
| Sep 21, 2026 | 63.85 | 64.14 | 62.18 | 63.11 | 63.11 | -1.58% | 200,872 |
| Sep 18, 2026 | 65.28 | 65.64 | 63.03 | 64.12 | 64.12 | -2.10% | 386,548 |
| Sep 17, 2026 | 64.42 | 65.91 | 64.26 | 65.49 | 65.49 | 2.98% | 740,871 |
| Sep 16, 2026 | 63.70 | 65.02 | 63.36 | 63.60 | 63.60 | 0.03% | 885,398 |
| Sep 15, 2026 | 62.65 | 64.02 | 61.98 | 63.58 | 63.58 | 1.79% | 84,369 |
| Sep 14, 2026 | 63.30 | 64.02 | 61.91 | 62.47 | 62.46 | -2.88% | 157,046 |
| Sep 11, 2026 | 64.88 | 65.28 | 63.76 | 64.32 | 64.32 | -2.46% | 618,325 |
| Sep 10, 2026 | 65.93 | 66.24 | 64.08 | 65.94 | 65.94 | - | 339,417 |
| Sep 9, 2026 | 66.52 | 67.28 | 65.48 | 65.94 | 65.94 | -2.32% | 75,037 |
| Sep 8, 2026 | 67.60 | 68.53 | 66.38 | 67.51 | 67.51 | 0.46% | 205,328 |
| Sep 7, 2026 | 67.62 | 68.20 | 67.06 | 67.20 | 67.20 | 0.04% | 106,782 |
| Sep 4, 2026 | 65.51 | 68.40 | 65.30 | 67.17 | 67.17 | 2.75% | 472,028 |
| Sep 3, 2026 | 64.80 | 66.02 | 64.40 | 65.37 | 65.37 | 3.97% | 241,587 |
| Sep 2, 2026 | 63.11 | 64.88 | 62.06 | 62.88 | 62.88 | -1.35% | 141,927 |
| Sep 1, 2026 | 64.50 | 65.18 | 62.48 | 63.74 | 63.74 | -1.09% | 305,476 |
| Aug 31, 2026 | 64.56 | 65.36 | 63.95 | 64.44 | 64.44 | - | 574,860 |
| Aug 28, 2026 | 64.06 | 66.12 | 64.08 | 64.44 | 64.44 | 0.71% | 2,165,462 |
| Aug 27, 2026 | 64.61 | 64.80 | 63.68 | 63.99 | 63.99 | 0.58% | 80,006 |
| Aug 26, 2026 | 63.20 | 65.21 | 63.14 | 63.62 | 63.62 | 1.73% | 341,498 |
| Aug 25, 2026 | 62.73 | 63.20 | 62.38 | 62.54 | 62.54 | -0.45% | 228,154 |
| Aug 24, 2026 | 61.68 | 63.40 | 61.10 | 62.82 | 62.82 | 0.46% | 891,433 |
| Aug 21, 2026 | 61.13 | 63.36 | 61.16 | 62.53 | 62.53 | 4.91% | 746,379 |
| Aug 20, 2026 | 63.89 | 64.20 | 59.34 | 59.61 | 59.61 | -4.35% | 338,261 |
| Aug 19, 2026 | 61.97 | 63.22 | 61.80 | 62.32 | 62.32 | 0.94% | 3,567,192 |
| Aug 18, 2026 | 63.60 | 64.44 | 61.49 | 61.74 | 61.74 | -0.87% | 341,657 |
| Aug 17, 2026 | 63.09 | 64.60 | 62.16 | 62.28 | 62.28 | -2.17% | 57,331 |
| Aug 14, 2026 | 63.51 | 64.40 | 62.52 | 63.66 | 63.66 | -0.51% | 1,755,246 |
| Aug 13, 2026 | 64.02 | 65.38 | 62.92 | 63.98 | 63.98 | -0.86% | 385,886 |
| Aug 12, 2026 | 65.01 | 65.10 | 64.12 | 64.54 | 64.54 | 0.19% | 293,527 |
| Aug 11, 2026 | 64.02 | 65.16 | 64.06 | 64.42 | 64.42 | 0.69% | 615,241 |
| Aug 10, 2026 | 62.61 | 64.22 | 62.74 | 63.98 | 63.98 | 0.67% | 111,095 |
| Aug 7, 2026 | 62.50 | 64.48 | 62.48 | 63.55 | 63.55 | -1.65% | 154,895 |
| Aug 6, 2026 | 64.69 | 64.82 | 63.81 | 64.62 | 64.62 | 0.83% | 242,215 |
| Aug 5, 2026 | 64.80 | 65.20 | 63.78 | 64.24 | 64.09 | -0.31% | 124,365 |
| Aug 4, 2026 | 62.48 | 64.94 | 62.44 | 64.44 | 64.28 | 2.74% | 114,202 |
| Aug 3, 2026 | 61.49 | 62.94 | 60.56 | 62.72 | 62.57 | 3.25% | 799,261 |
| Jul 31, 2026 | 60.42 | 61.40 | 58.98 | 60.74 | 60.60 | 2.92% | 1,241,173 |
| Jul 30, 2026 | 56.92 | 60.03 | 56.84 | 59.02 | 58.88 | 0.13% | 9,916,903 |
| Jul 29, 2026 | 59.49 | 59.41 | 57.44 | 58.94 | 58.80 | 0.47% | 548,033 |
| Jul 28, 2026 | 59.20 | 59.53 | 58.08 | 58.66 | 58.52 | -2.28% | 2,299,677 |
| Jul 27, 2026 | 60.00 | 60.26 | 58.15 | 60.03 | 59.89 | 1.85% | 953,969 |