ArcelorMittal S.A. (AMS:MT)
Netherlands
· Delayed Price · Currency is EUR 36.60
-0.12 (-0.33%)
At close: Dec 5, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.85 | 37.18 | 36.58 | 36.60 | 36.60 | -0.33% | 1,205,269 |
| Dec 4, 2025 | 36.62 | 36.91 | 36.13 | 36.72 | 36.72 | 0.33% | 2,059,807 |
| Dec 3, 2025 | 37.67 | 37.67 | 36.44 | 36.60 | 36.60 | -1.93% | 2,422,090 |
| Dec 2, 2025 | 37.48 | 37.75 | 37.32 | 37.32 | 37.32 | -0.32% | 1,073,887 |
| Dec 1, 2025 | 37.56 | 37.81 | 37.14 | 37.44 | 37.44 | 0.70% | 1,159,856 |
| Nov 28, 2025 | 36.70 | 37.22 | 36.62 | 37.18 | 37.18 | 1.45% | 1,565,608 |
| Nov 27, 2025 | 37.04 | 37.09 | 36.58 | 36.65 | 36.65 | -1.11% | 1,357,954 |
| Nov 26, 2025 | 36.97 | 37.12 | 36.29 | 37.06 | 37.06 | 1.79% | 1,803,240 |
| Nov 25, 2025 | 35.22 | 36.51 | 35.03 | 36.41 | 36.41 | 3.61% | 2,613,985 |
| Nov 24, 2025 | 34.70 | 35.79 | 34.66 | 35.14 | 35.14 | 3.20% | 4,052,156 |
| Nov 21, 2025 | 34.10 | 34.40 | 33.64 | 34.05 | 34.05 | -2.63% | 2,409,835 |
| Nov 20, 2025 | 35.26 | 35.38 | 34.79 | 34.97 | 34.97 | 0.29% | 2,277,205 |
| Nov 19, 2025 | 33.79 | 35.16 | 33.79 | 34.87 | 34.87 | 2.83% | 2,144,715 |
| Nov 18, 2025 | 33.36 | 34.11 | 33.26 | 33.91 | 33.91 | -0.91% | 1,893,398 |
| Nov 17, 2025 | 33.84 | 34.32 | 33.68 | 34.22 | 34.22 | -0.35% | 1,324,448 |
| Nov 14, 2025 | 34.25 | 34.50 | 33.78 | 34.34 | 34.34 | -1.12% | 1,381,541 |
| Nov 13, 2025 | 34.89 | 35.16 | 34.66 | 34.73 | 34.73 | -0.63% | 1,405,849 |
| Nov 12, 2025 | 34.41 | 35.06 | 34.34 | 34.95 | 34.95 | 1.54% | 1,799,513 |
| Nov 11, 2025 | 34.02 | 34.58 | 33.81 | 34.42 | 34.22 | 1.32% | 1,587,771 |
| Nov 10, 2025 | 34.46 | 34.55 | 33.84 | 33.97 | 33.77 | 0.65% | 1,355,222 |
| Nov 7, 2025 | 33.77 | 34.36 | 33.36 | 33.75 | 33.55 | 1.41% | 2,777,381 |
| Nov 6, 2025 | 33.45 | 34.58 | 33.17 | 33.28 | 33.08 | 2.43% | 3,527,524 |
| Nov 5, 2025 | 32.00 | 32.51 | 31.95 | 32.49 | 32.30 | 0.28% | 1,467,252 |
| Nov 4, 2025 | 32.53 | 32.60 | 31.87 | 32.40 | 32.21 | -1.88% | 1,576,920 |
| Nov 3, 2025 | 32.96 | 33.27 | 32.83 | 33.02 | 32.83 | -0.42% | 1,612,083 |
| Oct 31, 2025 | 33.36 | 33.53 | 33.11 | 33.16 | 32.97 | -0.75% | 1,422,406 |
| Oct 30, 2025 | 33.63 | 33.68 | 33.27 | 33.41 | 33.21 | -0.60% | 997,549 |
| Oct 29, 2025 | 34.15 | 34.15 | 33.54 | 33.61 | 33.41 | -1.61% | 1,682,057 |
| Oct 28, 2025 | 33.74 | 34.18 | 33.60 | 34.16 | 33.96 | 0.50% | 1,123,202 |
| Oct 27, 2025 | 34.20 | 34.20 | 33.83 | 33.99 | 33.79 | 0.80% | 1,212,323 |
| Oct 24, 2025 | 33.51 | 33.84 | 33.08 | 33.72 | 33.52 | 1.17% | 1,304,066 |
| Oct 23, 2025 | 33.60 | 33.75 | 33.30 | 33.33 | 33.13 | -0.51% | 1,113,438 |
| Oct 22, 2025 | 33.11 | 33.75 | 32.93 | 33.50 | 33.30 | 2.01% | 2,240,250 |
| Oct 21, 2025 | 33.16 | 33.23 | 32.53 | 32.84 | 32.65 | -1.53% | 1,694,315 |
| Oct 20, 2025 | 33.07 | 33.49 | 32.81 | 33.35 | 33.15 | 1.61% | 1,110,847 |
| Oct 17, 2025 | 32.50 | 33.11 | 32.05 | 32.82 | 32.63 | -0.67% | 1,824,654 |
| Oct 16, 2025 | 33.00 | 33.04 | 32.60 | 33.04 | 32.85 | 0.18% | 1,657,762 |
| Oct 15, 2025 | 33.23 | 33.37 | 32.78 | 32.98 | 32.79 | 0.52% | 1,491,965 |
| Oct 14, 2025 | 32.73 | 32.95 | 32.40 | 32.81 | 32.62 | -1.53% | 1,991,067 |
| Oct 13, 2025 | 32.50 | 33.50 | 32.41 | 33.32 | 33.12 | 3.09% | 2,753,368 |
| Oct 10, 2025 | 33.18 | 33.86 | 32.29 | 32.32 | 32.13 | -5.83% | 3,570,877 |
| Oct 9, 2025 | 35.40 | 35.53 | 34.27 | 34.32 | 34.12 | -2.78% | 2,896,037 |
| Oct 8, 2025 | 33.76 | 35.30 | 33.70 | 35.30 | 35.09 | 6.55% | 3,983,119 |
| Oct 7, 2025 | 32.74 | 33.63 | 32.50 | 33.13 | 32.94 | -0.96% | 2,356,694 |
| Oct 6, 2025 | 32.85 | 33.90 | 32.78 | 33.45 | 33.25 | 1.21% | 2,804,158 |
| Oct 3, 2025 | 32.83 | 33.05 | 32.54 | 33.05 | 32.86 | 2.32% | 2,815,693 |
| Oct 2, 2025 | 32.76 | 33.17 | 31.78 | 32.30 | 32.11 | 0.31% | 2,840,152 |
| Oct 1, 2025 | 30.45 | 32.56 | 30.18 | 32.20 | 32.01 | 5.30% | 3,879,524 |
| Sep 30, 2025 | 30.93 | 31.03 | 30.40 | 30.58 | 30.40 | -2.30% | 2,209,421 |
| Sep 29, 2025 | 31.65 | 31.67 | 31.17 | 31.30 | 31.12 | -0.41% | 1,940,736 |
| Sep 26, 2025 | 31.49 | 32.17 | 30.97 | 31.43 | 31.25 | 2.58% | 3,039,444 |
| Sep 25, 2025 | 30.70 | 30.74 | 30.25 | 30.64 | 30.46 | 0.29% | 1,636,655 |
| Sep 24, 2025 | 30.40 | 30.80 | 30.14 | 30.55 | 30.37 | -0.13% | 1,610,857 |
| Sep 23, 2025 | 30.25 | 30.80 | 30.20 | 30.59 | 30.41 | 1.59% | 1,673,257 |
| Sep 22, 2025 | 30.20 | 30.27 | 29.87 | 30.11 | 29.93 | 0.33% | 1,023,420 |
| Sep 19, 2025 | 29.88 | 30.65 | 29.82 | 30.01 | 29.83 | 1.32% | 3,165,377 |
| Sep 18, 2025 | 28.92 | 30.05 | 28.92 | 29.62 | 29.45 | 1.61% | 1,811,127 |
| Sep 17, 2025 | 29.23 | 29.34 | 28.84 | 29.15 | 28.98 | -0.85% | 1,623,707 |
| Sep 16, 2025 | 29.85 | 29.90 | 29.26 | 29.40 | 29.23 | -0.61% | 1,906,152 |
| Sep 15, 2025 | 29.61 | 29.77 | 29.34 | 29.58 | 29.41 | -0.03% | 1,219,455 |
| Sep 12, 2025 | 29.89 | 30.35 | 29.40 | 29.59 | 29.42 | -0.37% | 1,496,937 |
| Sep 11, 2025 | 29.51 | 29.78 | 29.28 | 29.70 | 29.53 | 0.54% | 1,079,602 |
| Sep 10, 2025 | 28.85 | 29.86 | 28.62 | 29.54 | 29.37 | 2.18% | 2,239,614 |
| Sep 9, 2025 | 29.17 | 29.45 | 28.91 | 28.91 | 28.74 | -0.72% | 1,399,981 |
| Sep 8, 2025 | 29.18 | 29.34 | 28.95 | 29.12 | 28.95 | 0.90% | 1,666,407 |
| Sep 5, 2025 | 28.54 | 29.60 | 28.54 | 28.86 | 28.69 | 1.80% | 3,057,670 |
| Sep 4, 2025 | 27.90 | 28.40 | 27.75 | 28.35 | 28.18 | 1.65% | 1,361,405 |
| Sep 3, 2025 | 27.77 | 28.42 | 27.64 | 27.89 | 27.73 | 1.42% | 1,620,679 |
| Sep 2, 2025 | 28.50 | 28.54 | 27.42 | 27.50 | 27.34 | -3.51% | 2,057,844 |
| Sep 1, 2025 | 28.53 | 28.72 | 28.40 | 28.50 | 28.33 | 0.14% | 751,135 |
| Aug 29, 2025 | 28.44 | 28.63 | 28.29 | 28.46 | 28.29 | -0.28% | 1,292,656 |
| Aug 28, 2025 | 28.55 | 28.99 | 28.42 | 28.54 | 28.37 | 0.60% | 1,399,318 |
| Aug 27, 2025 | 28.82 | 28.91 | 28.30 | 28.37 | 28.20 | -1.73% | 1,201,626 |
| Aug 26, 2025 | 28.91 | 29.10 | 28.65 | 28.87 | 28.70 | -1.23% | 1,965,692 |
| Aug 25, 2025 | 29.21 | 29.47 | 28.94 | 29.23 | 29.06 | 0.24% | 773,343 |
| Aug 22, 2025 | 28.58 | 29.21 | 28.53 | 29.16 | 28.99 | 2.21% | 1,051,514 |
| Aug 21, 2025 | 29.24 | 29.28 | 28.31 | 28.53 | 28.36 | -2.49% | 1,357,063 |
| Aug 20, 2025 | 29.59 | 29.74 | 29.12 | 29.26 | 29.09 | -2.11% | 1,056,651 |
| Aug 19, 2025 | 29.50 | 30.34 | 29.44 | 29.89 | 29.71 | 2.50% | 2,129,552 |
| Aug 18, 2025 | 28.69 | 29.16 | 28.59 | 29.16 | 28.99 | 0.21% | 1,700,014 |
| Aug 15, 2025 | 29.25 | 29.43 | 29.00 | 29.10 | 28.93 | 0.41% | 1,585,490 |
| Aug 14, 2025 | 28.92 | 29.34 | 28.76 | 28.98 | 28.81 | 1.36% | 1,540,432 |
| Aug 13, 2025 | 28.54 | 28.68 | 28.38 | 28.59 | 28.42 | -0.17% | 952,613 |
| Aug 12, 2025 | 28.50 | 28.81 | 28.40 | 28.64 | 28.47 | 0.74% | 1,093,965 |
| Aug 11, 2025 | 29.10 | 29.19 | 28.29 | 28.43 | 28.26 | -1.35% | 1,290,831 |
| Aug 8, 2025 | 27.96 | 28.93 | 27.91 | 28.82 | 28.65 | 3.15% | 2,145,586 |
| Aug 7, 2025 | 27.20 | 28.77 | 27.13 | 27.94 | 27.78 | 4.33% | 3,307,398 |
| Aug 6, 2025 | 26.99 | 27.12 | 26.72 | 26.78 | 26.62 | 0.53% | 1,336,043 |
| Aug 5, 2025 | 26.50 | 26.97 | 26.35 | 26.64 | 26.48 | 0.60% | 1,340,366 |
| Aug 4, 2025 | 27.00 | 27.10 | 26.38 | 26.48 | 26.32 | -1.05% | 1,545,005 |
| Aug 1, 2025 | 27.46 | 27.50 | 26.57 | 26.76 | 26.60 | -2.76% | 1,643,143 |
| Jul 31, 2025 | 27.99 | 28.07 | 26.50 | 27.52 | 27.36 | -2.58% | 3,609,477 |
| Jul 30, 2025 | 28.40 | 28.57 | 28.24 | 28.25 | 28.08 | -0.35% | 1,442,059 |
| Jul 29, 2025 | 28.62 | 28.78 | 28.22 | 28.35 | 28.18 | -1.25% | 1,379,247 |
| Jul 28, 2025 | 28.81 | 28.94 | 28.36 | 28.71 | 28.54 | 0.28% | 1,179,496 |
| Jul 25, 2025 | 28.64 | 28.72 | 28.29 | 28.63 | 28.46 | -0.87% | 1,259,549 |
| Jul 24, 2025 | 29.60 | 29.70 | 28.78 | 28.88 | 28.71 | -0.86% | 1,701,476 |
| Jul 23, 2025 | 29.20 | 29.45 | 28.89 | 29.13 | 28.96 | 0.28% | 1,511,015 |
| Jul 22, 2025 | 29.06 | 29.32 | 28.70 | 29.05 | 28.88 | -0.51% | 1,388,583 |
| Jul 21, 2025 | 28.19 | 29.27 | 28.19 | 29.20 | 29.03 | 4.36% | 2,255,970 |