ArcelorMittal S.A. (FRA:ARRJ)
Germany
· Delayed Price · Currency is EUR 36.40
-0.40 (-1.09%)
Last updated: Dec 5, 2025, 8:03 AM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 1, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 2.19% | 1,613 |
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Nov 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | - |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Nov 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.00 | 0.59% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 0.59% | - |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 1.20% | - |
| Nov 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | 3.09% | - |
| Nov 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | 1.25% | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | -2.44% | - |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | - | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | -1.79% | - |
| Oct 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | -1.18% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 0.59% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 0.60% | - |
| Oct 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | 1.82% | - |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | -0.60% | - |
| Oct 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 1.84% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -1.21% | - |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | 1.23% | - |
| Oct 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -0.61% | - |
| Oct 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - | - |
| Oct 16, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.61 | - | 100 |
| Oct 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - | - |
| Oct 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Oct 13, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 32.81 | -1.20% | 1,000 |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | -4.57% | - |
| Oct 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 6.71% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Oct 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | 1.23% | - |
| Oct 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | 1.88% | - |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | -1.84% | - |
| Oct 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | 7.95% | - |
| Oct 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | -0.66% | - |
| Sep 30, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.22 | -2.56% | 170 |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | -2.50% | - |
| Sep 26, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 31.81 | 5.96% | 286 |
| Sep 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | -0.66% | - |
| Sep 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | 2.01% | - |
| Sep 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | - | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | 1.36% | - |
| Sep 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 2.08% | - |
| Sep 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | -1.37% | - |
| Sep 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | -1.35% | - |
| Sep 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.43 | 1.37% | - |
| Sep 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | -0.68% | - |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 0.68% | - |
| Sep 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 1.39% | - |
| Sep 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | - | - |
| Sep 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | - | - |
| Sep 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | 2.13% | - |
| Sep 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | 1.44% | - |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | 1.46% | - |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | -2.84% | - |
| Sep 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | -0.70% | - |
| Sep 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | 0.71% | - |
| Aug 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | -1.40% | - |
| Aug 28, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.43 | - | 2,000 |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | -1.38% | - |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | 0.69% | - |
| Aug 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | 2.13% | - |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | -2.76% | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | -2.03% | - |
| Aug 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.43 | 1.37% | - |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 2.10% | - |
| Aug 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | -0.69% | - |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | 1.41% | - |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | - | - |
| Aug 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | 0.71% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | -1.40% | - |
| Aug 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 3.62% | - |
| Aug 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.44 | -2.82% | 500 |
| Aug 7, 2025 | 26.60 | 28.40 | 26.60 | 28.40 | 28.23 | 6.77% | 500 |
| Aug 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 2.31% | - |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -2.26% | - |
| Aug 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -2.92% | - |
| Aug 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | 1.48% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 27.00 | 27.00 | 26.84 | -4.26% | 600 |
| Jul 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | -1.40% | - |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - | - |
| Jul 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 0.70% | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | -2.74% | - |
| Jul 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 0.69% | - |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | 1.40% | - |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 2.88% | - |
| Jul 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | 0.72% | - |