ArcelorMittal S.A. (BME:MTS)
Spain
· Delayed Price · Currency is EUR 36.60
-0.13 (-0.35%)
At close: Dec 5, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.73 | 37.15 | 36.58 | 36.60 | 36.60 | -0.35% | 86,840 |
| Dec 4, 2025 | 36.65 | 36.89 | 36.13 | 36.73 | 36.73 | 0.27% | 125,648 |
| Dec 3, 2025 | 37.65 | 37.69 | 36.46 | 36.63 | 36.63 | -1.88% | 287,498 |
| Dec 2, 2025 | 37.47 | 37.73 | 37.33 | 37.33 | 37.33 | -0.27% | 87,341 |
| Dec 1, 2025 | 37.54 | 37.75 | 37.15 | 37.43 | 37.43 | 0.62% | 145,248 |
| Nov 28, 2025 | 36.73 | 37.22 | 36.60 | 37.20 | 37.20 | 1.53% | 117,691 |
| Nov 27, 2025 | 37.00 | 37.03 | 36.60 | 36.64 | 36.64 | -1.19% | 119,256 |
| Nov 26, 2025 | 36.94 | 37.10 | 36.31 | 37.08 | 37.08 | 1.81% | 157,668 |
| Nov 25, 2025 | 35.32 | 36.50 | 35.04 | 36.42 | 36.42 | 3.61% | 292,780 |
| Nov 24, 2025 | 34.60 | 35.79 | 34.60 | 35.15 | 35.15 | 3.29% | 283,226 |
| Nov 21, 2025 | 34.15 | 34.40 | 33.64 | 34.03 | 34.03 | -2.72% | 206,131 |
| Nov 20, 2025 | 35.25 | 35.37 | 34.80 | 34.98 | 34.98 | 0.34% | 131,351 |
| Nov 19, 2025 | 33.80 | 35.15 | 33.77 | 34.86 | 34.86 | 2.83% | 226,293 |
| Nov 18, 2025 | 33.37 | 34.09 | 33.21 | 33.90 | 33.90 | -0.99% | 102,907 |
| Nov 17, 2025 | 33.91 | 34.36 | 33.70 | 34.24 | 34.24 | -0.23% | 147,510 |
| Nov 14, 2025 | 34.28 | 34.48 | 33.78 | 34.32 | 34.32 | -1.01% | 125,045 |
| Nov 13, 2025 | 34.91 | 35.16 | 34.66 | 34.67 | 34.67 | -0.77% | 144,602 |
| Nov 12, 2025 | 34.43 | 35.04 | 34.38 | 34.94 | 34.94 | 1.51% | 193,177 |
| Nov 11, 2025 | 34.09 | 34.57 | 33.85 | 34.42 | 34.22 | 0.91% | 176,673 |
| Nov 10, 2025 | 34.46 | 34.51 | 33.83 | 34.11 | 33.91 | 1.10% | 118,888 |
| Nov 7, 2025 | 33.77 | 34.36 | 33.41 | 33.74 | 33.54 | 1.35% | 241,911 |
| Nov 6, 2025 | 33.63 | 34.56 | 33.18 | 33.29 | 33.09 | 2.43% | 573,117 |
| Nov 5, 2025 | 31.95 | 32.50 | 31.90 | 32.50 | 32.31 | 0.37% | 101,604 |
| Nov 4, 2025 | 32.53 | 32.53 | 31.87 | 32.38 | 32.19 | -2.00% | 184,964 |
| Nov 3, 2025 | 33.01 | 33.27 | 32.88 | 33.04 | 32.85 | -0.39% | 103,988 |
| Oct 31, 2025 | 33.29 | 33.50 | 33.09 | 33.17 | 32.98 | -0.78% | 123,091 |
| Oct 30, 2025 | 33.61 | 33.65 | 33.29 | 33.43 | 33.23 | -0.54% | 86,672 |
| Oct 29, 2025 | 34.18 | 34.18 | 33.55 | 33.61 | 33.41 | -1.49% | 124,196 |
| Oct 28, 2025 | 33.80 | 34.18 | 33.62 | 34.12 | 33.92 | 0.41% | 65,926 |
| Oct 27, 2025 | 34.10 | 34.16 | 33.84 | 33.98 | 33.78 | 0.65% | 144,397 |
| Oct 24, 2025 | 33.45 | 33.84 | 33.09 | 33.76 | 33.56 | 1.23% | 220,107 |
| Oct 23, 2025 | 33.57 | 33.75 | 33.30 | 33.35 | 33.15 | -0.45% | 84,505 |
| Oct 22, 2025 | 33.09 | 33.74 | 32.93 | 33.50 | 33.30 | 1.98% | 193,777 |
| Oct 21, 2025 | 33.19 | 33.22 | 32.52 | 32.85 | 32.66 | -1.47% | 167,877 |
| Oct 20, 2025 | 33.11 | 33.49 | 32.83 | 33.34 | 33.14 | 1.55% | 103,424 |
| Oct 17, 2025 | 32.82 | 33.10 | 32.09 | 32.83 | 32.64 | -0.61% | 151,968 |
| Oct 16, 2025 | 33.00 | 33.03 | 32.60 | 33.03 | 32.84 | 0.12% | 106,038 |
| Oct 15, 2025 | 33.20 | 33.35 | 32.79 | 32.99 | 32.80 | 0.55% | 177,523 |
| Oct 14, 2025 | 32.73 | 32.94 | 32.43 | 32.81 | 32.62 | -1.53% | 137,631 |
| Oct 13, 2025 | 32.56 | 33.48 | 32.45 | 33.32 | 33.12 | 2.97% | 197,022 |
| Oct 10, 2025 | 33.74 | 33.76 | 32.31 | 32.36 | 32.17 | -5.74% | 400,825 |
| Oct 9, 2025 | 35.41 | 35.51 | 34.29 | 34.33 | 34.13 | -2.75% | 233,810 |
| Oct 8, 2025 | 33.70 | 35.30 | 33.70 | 35.30 | 35.09 | 6.52% | 451,506 |
| Oct 7, 2025 | 32.83 | 33.63 | 32.55 | 33.14 | 32.95 | -1.16% | 249,189 |
| Oct 6, 2025 | 32.86 | 33.86 | 32.78 | 33.53 | 33.33 | 1.48% | 152,262 |
| Oct 3, 2025 | 32.80 | 33.04 | 32.55 | 33.04 | 32.85 | 2.07% | 247,621 |
| Oct 2, 2025 | 32.76 | 33.20 | 31.80 | 32.37 | 32.18 | 0.50% | 310,821 |
| Oct 1, 2025 | 30.53 | 32.56 | 30.20 | 32.21 | 32.02 | 5.33% | 549,598 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.42 | 30.58 | 30.40 | -2.36% | 169,395 |
| Sep 29, 2025 | 31.68 | 31.71 | 31.20 | 31.32 | 31.14 | -0.35% | 100,230 |
| Sep 26, 2025 | 31.63 | 32.15 | 31.00 | 31.43 | 31.25 | 2.58% | 369,195 |
| Sep 25, 2025 | 30.58 | 30.72 | 30.26 | 30.64 | 30.46 | 0.33% | 94,011 |
| Sep 24, 2025 | 30.38 | 30.79 | 30.15 | 30.54 | 30.36 | -0.23% | 110,899 |
| Sep 23, 2025 | 30.25 | 30.78 | 30.24 | 30.61 | 30.43 | 1.73% | 184,096 |
| Sep 22, 2025 | 30.13 | 30.26 | 29.86 | 30.09 | 29.91 | 0.23% | 89,389 |
| Sep 19, 2025 | 29.80 | 30.63 | 29.80 | 30.02 | 29.84 | 1.35% | 333,589 |
| Sep 18, 2025 | 29.05 | 30.04 | 28.97 | 29.62 | 29.45 | 1.68% | 245,045 |
| Sep 17, 2025 | 29.21 | 29.32 | 28.85 | 29.13 | 28.96 | -1.02% | 117,404 |
| Sep 16, 2025 | 29.79 | 29.87 | 29.27 | 29.43 | 29.26 | -0.47% | 171,504 |
| Sep 15, 2025 | 29.58 | 29.76 | 29.35 | 29.57 | 29.40 | -0.03% | 116,004 |
| Sep 12, 2025 | 29.85 | 30.35 | 29.39 | 29.58 | 29.41 | -0.24% | 197,203 |
| Sep 11, 2025 | 29.56 | 29.77 | 29.33 | 29.65 | 29.48 | 0.44% | 97,424 |
| Sep 10, 2025 | 28.86 | 29.84 | 28.62 | 29.52 | 29.35 | 2.07% | 248,464 |
| Sep 9, 2025 | 29.27 | 29.42 | 28.92 | 28.92 | 28.75 | -0.58% | 137,619 |
| Sep 8, 2025 | 29.13 | 29.34 | 28.95 | 29.09 | 28.92 | 0.87% | 111,392 |
| Sep 5, 2025 | 28.34 | 29.59 | 28.34 | 28.84 | 28.67 | 1.80% | 326,103 |
| Sep 4, 2025 | 27.89 | 28.38 | 27.75 | 28.33 | 28.16 | 1.54% | 126,918 |
| Sep 3, 2025 | 27.80 | 28.40 | 27.67 | 27.90 | 27.74 | 1.31% | 140,479 |
| Sep 2, 2025 | 28.70 | 28.70 | 27.44 | 27.54 | 27.38 | -3.40% | 249,354 |
| Sep 1, 2025 | 28.51 | 28.74 | 28.41 | 28.51 | 28.34 | 0.18% | 55,625 |
| Aug 29, 2025 | 28.71 | 28.71 | 28.29 | 28.46 | 28.29 | -0.39% | 86,382 |
| Aug 28, 2025 | 28.58 | 28.98 | 28.42 | 28.57 | 28.40 | 0.74% | 140,618 |
| Aug 27, 2025 | 28.87 | 28.89 | 28.31 | 28.36 | 28.19 | -1.83% | 108,485 |
| Aug 26, 2025 | 28.92 | 29.05 | 28.66 | 28.89 | 28.72 | -1.13% | 90,354 |
| Aug 25, 2025 | 29.19 | 29.44 | 28.97 | 29.22 | 29.05 | 0.21% | 77,273 |
| Aug 22, 2025 | 28.52 | 29.20 | 28.52 | 29.16 | 28.99 | 2.32% | 127,189 |
| Aug 21, 2025 | 29.34 | 29.34 | 28.32 | 28.50 | 28.33 | -2.56% | 179,071 |
| Aug 20, 2025 | 29.61 | 29.70 | 29.15 | 29.25 | 29.08 | -2.14% | 108,417 |
| Aug 19, 2025 | 29.48 | 30.33 | 29.46 | 29.89 | 29.71 | 2.64% | 308,899 |
| Aug 18, 2025 | 28.80 | 29.13 | 28.55 | 29.12 | 28.95 | 0.10% | 87,465 |
| Aug 15, 2025 | 29.26 | 29.41 | 28.98 | 29.09 | 28.92 | 0.45% | 136,694 |
| Aug 14, 2025 | 28.79 | 29.32 | 28.74 | 28.96 | 28.79 | 1.12% | 199,101 |
| Aug 13, 2025 | 28.59 | 28.67 | 28.38 | 28.64 | 28.47 | -0.03% | 94,751 |
| Aug 12, 2025 | 28.45 | 28.79 | 28.40 | 28.65 | 28.48 | 0.81% | 91,634 |
| Aug 11, 2025 | 29.00 | 29.15 | 28.30 | 28.42 | 28.25 | -1.35% | 142,083 |
| Aug 8, 2025 | 28.08 | 28.90 | 27.94 | 28.81 | 28.64 | 3.04% | 176,999 |
| Aug 7, 2025 | 27.28 | 28.75 | 27.24 | 27.96 | 27.80 | 4.41% | 478,838 |
| Aug 6, 2025 | 26.90 | 27.11 | 26.74 | 26.78 | 26.62 | 0.53% | 83,228 |
| Aug 5, 2025 | 26.49 | 26.95 | 26.35 | 26.64 | 26.48 | 0.57% | 110,719 |
| Aug 4, 2025 | 26.95 | 27.10 | 26.40 | 26.49 | 26.33 | -1.01% | 158,078 |
| Aug 1, 2025 | 27.45 | 27.49 | 26.58 | 26.76 | 26.60 | -2.69% | 130,283 |
| Jul 31, 2025 | 27.97 | 27.97 | 26.49 | 27.50 | 27.34 | -2.65% | 587,065 |
| Jul 30, 2025 | 28.39 | 28.55 | 28.25 | 28.25 | 28.08 | -0.32% | 60,984 |
| Jul 29, 2025 | 28.59 | 28.76 | 28.34 | 28.34 | 28.17 | -1.25% | 101,588 |
| Jul 28, 2025 | 28.89 | 28.92 | 28.40 | 28.70 | 28.53 | 0.31% | 97,126 |
| Jul 25, 2025 | 28.72 | 28.72 | 28.30 | 28.61 | 28.44 | -0.97% | 99,390 |
| Jul 24, 2025 | 29.54 | 29.69 | 28.79 | 28.89 | 28.72 | -0.79% | 132,400 |
| Jul 23, 2025 | 29.23 | 29.43 | 28.88 | 29.12 | 28.95 | 0.31% | 112,065 |
| Jul 22, 2025 | 29.14 | 29.28 | 28.72 | 29.03 | 28.86 | -0.55% | 109,861 |
| Jul 21, 2025 | 28.23 | 29.27 | 28.23 | 29.19 | 29.02 | 4.36% | 173,032 |