ArcelorMittal S.A. (LUX:MTL)
Luxembourg · Delayed Price · Currency is EUR 28.91
-0.21 (-0.72%)
At close: Sep 9, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.18% | - |
| Sep 9, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.72% | - |
| Sep 8, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.94% | - |
| Sep 5, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.76% | - |
| Sep 4, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.65% | - |
| Sep 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.34% | - |
| Sep 2, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -3.40% | - |
| Sep 1, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.11% | - |
| Aug 29, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.35% | - |
| Aug 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.67% | - |
| Aug 27, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.73% | - |
| Aug 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.57% | - |
| Aug 25, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.58% | - |
| Aug 22, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 2.42% | - |
| Aug 21, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.70% | - |
| Aug 20, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -2.14% | - |
| Aug 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.75% | - |
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Aug 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.41% | - |
| Aug 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.36% | - |
| Aug 13, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.17% | - |
| Aug 12, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.70% | - |
| Aug 11, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.32% | - |
| Aug 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 3.19% | - |
| Aug 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 4.29% | - |
| Aug 6, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% | - |
| Aug 5, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.87% | - |
| Aug 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.79% | - |
| 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 |