ArcelorMittal S.A. (LUX:MTL)
Luxembourg · Delayed Price · Currency is EUR 26.69
-0.81 (-2.95%)
At close: Aug 1, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -2.95% | - |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.65% | - |
| Jul 30, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.35% | - |
| Jul 29, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.08% | - |
| Jul 28, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.10% | - |
| Jul 25, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.87% | - |
| Jul 24, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.86% | - |
| Jul 23, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.17% | - |
| Jul 22, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.41% | - |
| Jul 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.36% | - |
| Jul 18, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.96% | - |
| Jul 17, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% | - |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.01% | - |
| Jul 15, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.79% | - |
| Jul 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.05% | - |
| Jul 11, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.34% | - |
| Jul 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 3.22% | - |
| Jul 9, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.74% | - |
| Jul 8, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.37% | - |
| Jul 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.65% | - |
| Jul 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.05% | - |
| Jul 3, 2025 | 26.72 | 28.25 | 26.72 | 27.84 | 27.84 | -0.11% | 250 |
| Jul 2, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 5.73% | - |
| Jul 1, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -2.19% | - |
| Jun 30, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.04% | - |
| Jun 27, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.30% | - |
| Jun 26, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.73% | - |
| Jun 25, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.38% | - |
| Jun 24, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.95% | - |
| Jun 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.11% | - |
| Jun 20, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.20% | - |
| Jun 19, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -3.72% | - |
| Jun 18, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.05% | - |
| Jun 17, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.78% | - |
| Jun 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Jun 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.78% | - |
| Jun 12, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.96% | - |
| Jun 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.20% | - |
| Jun 10, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.19% | - |
| Jun 9, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.45% | - |
| Jun 6, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.60% | - |
| Jun 5, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.52% | - |
| Jun 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.55% | - |
| Jun 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.09% | - |
| Jun 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% | - |
| May 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.52% | - |
| May 29, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.18% | - |
| May 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.16% | - |
| May 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.25% | - |
| May 26, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 4.23% | - |