ArcelorMittal S.A. (VIE:MT)
Austria · Delayed Price · Currency is EUR 54.04
-1.64 (-2.95%)
At close: Oct 8, 2026
VIE:MT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.04 | 54.40 | 53.22 | 54.04 | 54.04 | -2.95% | 2,148 |
| Oct 7, 2026 | 57.74 | 57.74 | 55.68 | 55.68 | 55.68 | -4.79% | 2,822 |
| Oct 6, 2026 | 57.66 | 59.30 | 57.64 | 58.48 | 58.48 | 2.35% | 2,478 |
| Oct 5, 2026 | 56.76 | 57.14 | 56.22 | 57.14 | 57.14 | -0.21% | 1,507 |
| Oct 2, 2026 | 56.72 | 58.06 | 56.40 | 57.26 | 57.26 | 0.07% | 864 |
| Oct 1, 2026 | 59.26 | 59.38 | 56.60 | 57.22 | 57.22 | -4.19% | 5,390 |
| Sep 30, 2026 | 59.74 | 59.88 | 59.36 | 59.72 | 59.72 | -0.93% | 704 |
| Sep 29, 2026 | 61.68 | 61.68 | 60.28 | 60.28 | 60.28 | -1.54% | 3,736 |
| Sep 28, 2026 | 60.80 | 61.78 | 60.02 | 61.22 | 61.22 | -1.42% | 4,155 |
| Sep 25, 2026 | 63.38 | 63.70 | 62.10 | 62.10 | 62.10 | 1.84% | 1,452 |
| Sep 24, 2026 | 63.04 | 63.62 | 60.98 | 60.98 | 60.98 | -4.06% | 1,647 |
| Sep 23, 2026 | 64.06 | 64.06 | 63.26 | 63.56 | 63.56 | -0.13% | 648 |
| Sep 22, 2026 | 63.34 | 64.68 | 63.00 | 63.64 | 63.64 | 0.73% | 841 |
| Sep 21, 2026 | 63.64 | 64.14 | 63.10 | 63.18 | 63.18 | 0.10% | 1,877 |
| Sep 18, 2026 | 65.10 | 65.30 | 63.12 | 63.12 | 63.12 | -4.04% | 3,233 |
| Sep 17, 2026 | 65.14 | 65.84 | 64.86 | 65.78 | 65.78 | 1.36% | 2,341 |
| Sep 16, 2026 | 63.66 | 64.90 | 63.46 | 64.90 | 64.90 | 2.30% | 1,172 |
| Sep 15, 2026 | 62.38 | 63.96 | 62.38 | 63.44 | 63.44 | 1.60% | 2,829 |
| Sep 14, 2026 | 63.32 | 63.78 | 62.08 | 62.44 | 62.44 | -2.35% | 2,295 |
| Sep 11, 2026 | 64.48 | 65.36 | 63.76 | 63.94 | 63.94 | -0.93% | 4,571 |
| Sep 10, 2026 | 65.82 | 66.16 | 64.24 | 64.54 | 64.54 | -2.68% | 3,112 |
| Sep 9, 2026 | 66.52 | 67.34 | 65.80 | 66.32 | 66.32 | -1.07% | 3,091 |
| Sep 8, 2026 | 67.30 | 68.94 | 66.76 | 67.04 | 67.04 | -1.03% | 3,952 |
| Sep 7, 2026 | 67.08 | 67.80 | 67.08 | 67.74 | 67.74 | 0.24% | 1,432 |
| Sep 4, 2026 | 65.38 | 68.16 | 65.38 | 67.58 | 67.58 | 2.80% | 3,051 |
| Sep 3, 2026 | 64.88 | 65.90 | 64.76 | 65.74 | 65.74 | 2.46% | 3,341 |
| Sep 2, 2026 | 63.06 | 64.82 | 62.14 | 64.16 | 64.16 | 0.85% | 3,653 |
| Sep 1, 2026 | 65.06 | 65.14 | 62.84 | 63.62 | 63.62 | -1.24% | 2,874 |
| Aug 31, 2026 | 64.74 | 65.32 | 64.22 | 64.42 | 64.42 | -0.19% | 1,164 |
| Aug 28, 2026 | 64.26 | 64.84 | 64.26 | 64.54 | 64.54 | 1.10% | 1,094 |
| Aug 27, 2026 | 64.60 | 64.60 | 63.84 | 63.84 | 63.84 | -1.24% | 443 |
| Aug 26, 2026 | 63.50 | 65.06 | 63.50 | 64.64 | 64.64 | 5.79% | 3,916 |
| Aug 25, 2026 | 62.88 | 63.08 | 61.10 | 61.10 | 61.10 | -2.77% | 1,287 |
| Aug 24, 2026 | 62.24 | 63.32 | 62.08 | 62.84 | 62.84 | -0.76% | 1,408 |
| Aug 21, 2026 | 61.92 | 63.32 | 61.84 | 63.32 | 63.32 | 3.97% | 1,250 |
| Aug 20, 2026 | 63.84 | 63.84 | 59.44 | 60.90 | 60.90 | -2.37% | 2,047 |
| Aug 19, 2026 | 62.16 | 63.16 | 61.84 | 62.38 | 62.38 | 1.20% | 2,198 |
| Aug 18, 2026 | 63.48 | 63.86 | 61.64 | 61.64 | 61.64 | -2.68% | 671 |
| Aug 17, 2026 | 64.52 | 64.52 | 62.56 | 63.34 | 63.34 | -1.25% | 1,446 |
| Aug 14, 2026 | 62.84 | 64.20 | 62.70 | 64.14 | 64.14 | 0.09% | 1,366 |
| Aug 13, 2026 | 63.84 | 64.32 | 63.84 | 64.08 | 64.08 | -0.40% | 776 |
| Aug 12, 2026 | 64.60 | 65.00 | 64.16 | 64.34 | 64.34 | -0.28% | 882 |
| Aug 11, 2026 | 64.32 | 64.74 | 64.16 | 64.52 | 64.52 | 1.35% | 543 |
| Aug 10, 2026 | 63.24 | 63.66 | 63.08 | 63.66 | 63.66 | 1.43% | 612 |
| Aug 7, 2026 | 63.60 | 64.18 | 62.76 | 62.76 | 62.76 | -1.88% | 892 |
| Aug 6, 2026 | 64.50 | 64.60 | 63.86 | 63.96 | 63.96 | -1.19% | 926 |
| Aug 5, 2026 | 64.12 | 64.86 | 64.06 | 64.86 | 64.73 | 1.34% | 303 |
| Aug 4, 2026 | 62.78 | 64.00 | 62.78 | 64.00 | 63.87 | 4.40% | 63 |
| Aug 3, 2026 | 62.84 | 62.84 | 61.30 | 61.30 | 61.18 | 0.43% | 36 |
| Jul 31, 2026 | 60.16 | 61.04 | 59.94 | 61.04 | 60.92 | 2.28% | 92 |