ArcelorMittal S.A. (LUX:MTL)
Luxembourg · Delayed Price · Currency is EUR 56.26
-0.34 (-0.60%)
At close: Oct 14, 2026
LUX:MTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.60% | - |
| Oct 13, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.39% | - |
| Oct 12, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.80% | - |
| Oct 9, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 5.64% | - |
| Oct 8, 2026 | 51.46 | 54.80 | 51.46 | 54.22 | 54.22 | -2.34% | 25 |
| Oct 7, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -4.67% | - |
| Oct 6, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 1.43% | - |
| Oct 5, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.45% | - |
| Oct 2, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.74% | - |
| Oct 1, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -4.41% | - |
| Sep 30, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.77% | - |
| Sep 29, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -2.41% | - |
| Sep 28, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.13% | - |
| Sep 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.18% | - |
| Sep 23, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.69% | - |
| Sep 22, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 1.43% | - |
| Sep 21, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.32% | - |
| Sep 18, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -3.69% | - |
| Sep 17, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1.33% | - |
| Sep 16, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.28% | - |
| Sep 15, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.96% | - |
| Sep 14, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -2.67% | - |
| Sep 11, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.49% | - |
| Sep 10, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -2.62% | - |
| Sep 9, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.69% | - |
| Sep 8, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -1.18% | - |
| Sep 7, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.24% | - |
| Sep 4, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 2.83% | - |
| Sep 3, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 2.18% | - |
| Sep 2, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.82% | - |
| Sep 1, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.56% | - |
| Aug 31, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.77% | - |
| Aug 28, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.10% | - |
| Aug 27, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.02% | - |
| Aug 26, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 3.20% | - |
| Aug 25, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.67% | - |
| Aug 24, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.54% | - |
| Aug 21, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 2.42% | - |
| Aug 20, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.89% | - |
| Aug 19, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.97% | - |
| Aug 18, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -2.50% | - |
| Aug 17, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.66% | - |
| Aug 14, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.03% | - |
| Aug 13, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.93% | - |
| Aug 12, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.03% | - |
| Aug 11, 2026 | 63.30 | 64.88 | 63.30 | 64.38 | 64.38 | 0.25% | 250 |
| Aug 10, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 1.97% | - |
| Aug 7, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -1.38% | - |
| Aug 6, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -1.28% | - |