ArcelorMittal S.A. (LUX:MTL)
Luxembourg
· Delayed Price · Currency is EUR 47.90
-1.41 (-2.86%)
At close: Mar 6, 2026
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -2.86% | - |
| Mar 5, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -6.50% | - |
| Mar 4, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 4.68% | - |
| Mar 3, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -7.63% | - |
| Mar 2, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -1.84% | - |
| Feb 27, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.43% | - |
| Feb 26, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.97% | - |
| Feb 25, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 1.75% | - |
| Feb 24, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.96% | - |
| Feb 23, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 3.10% | - |
| Feb 20, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.55% | - |
| Feb 19, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -2.44% | - |
| Feb 18, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 4.02% | - |
| Feb 17, 2026 | 54.94 | 55.40 | 52.14 | 53.68 | 53.68 | 0.86% | 9,600 |
| Feb 16, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 2.07% | - |
| Feb 13, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.65% | - |
| Feb 12, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -5.54% | - |
| Feb 11, 2026 | 55.43 | 55.43 | 55.43 | 55.56 | 55.43 | 5.31% | - |
| Feb 10, 2026 | 52.64 | 52.64 | 52.64 | 52.76 | 52.64 | 2.29% | - |
| Feb 9, 2026 | 51.46 | 51.46 | 51.46 | 51.58 | 51.46 | 0.74% | - |
| Feb 6, 2026 | 51.08 | 51.08 | 51.08 | 51.20 | 51.08 | 4.64% | - |
| Feb 5, 2026 | 48.82 | 48.82 | 48.82 | 48.93 | 48.82 | 2.92% | - |
| Feb 4, 2026 | 47.43 | 47.43 | 47.43 | 47.54 | 47.43 | -2.08% | - |
| Feb 3, 2026 | 48.44 | 48.44 | 48.44 | 48.55 | 48.44 | 1.85% | - |
| Feb 2, 2026 | 47.56 | 47.56 | 47.56 | 47.67 | 47.56 | 3.68% | - |
| Jan 30, 2026 | 45.88 | 45.88 | 45.88 | 45.98 | 45.88 | 0.28% | - |
| Jan 29, 2026 | 45.75 | 45.75 | 45.75 | 45.85 | 45.75 | -1.99% | - |
| Jan 28, 2026 | 46.67 | 46.67 | 46.67 | 46.78 | 46.67 | 1.34% | - |
| Jan 27, 2026 | 46.06 | 46.06 | 46.06 | 46.16 | 46.05 | 1.21% | - |
| Jan 26, 2026 | 45.51 | 45.51 | 45.51 | 45.61 | 45.51 | -0.78% | - |
| Jan 23, 2026 | 45.87 | 45.87 | 45.87 | 45.97 | 45.87 | -0.82% | - |
| Jan 22, 2026 | 46.25 | 46.25 | 46.25 | 46.35 | 46.24 | 6.36% | - |
| Jan 21, 2026 | 43.48 | 43.48 | 43.48 | 43.58 | 43.48 | 4.73% | - |
| Jan 20, 2026 | 41.52 | 41.52 | 41.52 | 41.61 | 41.52 | -1.02% | - |
| Jan 19, 2026 | 41.94 | 41.94 | 41.94 | 42.04 | 41.94 | -0.12% | - |
| Jan 16, 2026 | 41.99 | 41.99 | 41.99 | 42.09 | 41.99 | -0.09% | - |
| Jan 15, 2026 | 42.03 | 42.03 | 42.03 | 42.13 | 42.03 | 0.65% | - |
| Jan 14, 2026 | 41.77 | 41.77 | 41.77 | 41.86 | 41.76 | 1.14% | - |
| Jan 13, 2026 | 41.30 | 41.30 | 41.30 | 41.39 | 41.30 | 0.58% | - |
| Jan 12, 2026 | 41.06 | 41.06 | 41.06 | 41.15 | 41.06 | 1.91% | - |
| Jan 9, 2026 | 40.29 | 40.29 | 40.29 | 40.38 | 40.29 | 0.30% | - |
| Jan 8, 2026 | 40.17 | 40.17 | 40.17 | 40.26 | 40.17 | -2.80% | - |
| Jan 7, 2026 | 41.33 | 41.33 | 41.33 | 41.42 | 41.33 | 4.20% | - |
| Jan 6, 2026 | 41.47 | 41.47 | 39.32 | 39.75 | 39.66 | 0.48% | 110 |
| Jan 5, 2026 | 39.47 | 39.47 | 39.47 | 39.56 | 39.47 | -0.75% | - |
| Jan 2, 2026 | 39.77 | 39.77 | 39.77 | 39.86 | 39.77 | 1.97% | - |
| Dec 31, 2025 | 39.00 | 39.00 | 39.00 | 39.09 | 39.00 | 0.05% | - |
| Dec 30, 2025 | 36.97 | 39.07 | 36.97 | 39.07 | 38.98 | 0.98% | 22 |
| Dec 29, 2025 | 38.60 | 38.60 | 38.60 | 38.69 | 38.60 | 0.89% | - |
| Dec 24, 2025 | 38.26 | 38.26 | 38.26 | 38.35 | 38.26 | 0.47% | - |
| Dec 23, 2025 | 38.08 | 38.08 | 38.08 | 38.17 | 38.08 | -0.44% | - |
| Dec 22, 2025 | 38.25 | 38.25 | 38.25 | 38.34 | 38.25 | 0.66% | - |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.09 | 38.00 | -1.60% | - |
| Dec 18, 2025 | 38.62 | 38.62 | 38.62 | 38.71 | 38.62 | 0.78% | - |
| Dec 17, 2025 | 38.32 | 38.32 | 38.32 | 38.41 | 38.32 | -0.95% | - |
| Dec 16, 2025 | 38.69 | 38.69 | 38.69 | 38.78 | 38.69 | -1.20% | - |
| Dec 15, 2025 | 39.16 | 39.16 | 39.16 | 39.25 | 39.16 | 1.42% | - |
| Dec 12, 2025 | 38.61 | 38.61 | 38.61 | 38.70 | 38.61 | 0.70% | - |
| Dec 11, 2025 | 38.34 | 38.34 | 38.34 | 38.43 | 38.34 | 1.03% | - |
| Dec 10, 2025 | 37.95 | 37.95 | 37.95 | 38.04 | 37.95 | 1.60% | - |
| Dec 9, 2025 | 37.36 | 37.36 | 37.36 | 37.44 | 37.35 | 1.77% | - |
| Dec 8, 2025 | 36.71 | 36.71 | 36.71 | 36.79 | 36.71 | 0.52% | - |
| Dec 5, 2025 | 36.52 | 36.52 | 36.52 | 36.60 | 36.52 | -0.33% | - |
| Dec 4, 2025 | 36.64 | 36.64 | 36.64 | 36.72 | 36.64 | 0.33% | - |
| Dec 3, 2025 | 36.52 | 36.52 | 36.52 | 36.60 | 36.52 | -1.93% | - |
| Dec 2, 2025 | 37.24 | 37.24 | 37.24 | 37.32 | 37.24 | -0.32% | - |
| Dec 1, 2025 | 37.36 | 37.36 | 37.36 | 37.44 | 37.35 | 0.67% | - |
| Nov 28, 2025 | 37.11 | 37.11 | 37.11 | 37.19 | 37.11 | 1.47% | - |
| Nov 27, 2025 | 36.57 | 36.57 | 36.57 | 36.65 | 36.57 | -1.11% | - |
| Nov 26, 2025 | 36.98 | 36.98 | 36.98 | 37.06 | 36.98 | 1.84% | - |
| Nov 25, 2025 | 36.31 | 36.31 | 36.31 | 36.39 | 36.31 | 3.12% | - |
| Nov 24, 2025 | 35.21 | 35.21 | 35.21 | 35.29 | 35.21 | 3.64% | - |
| Nov 21, 2025 | 33.97 | 33.97 | 33.97 | 34.05 | 33.97 | -2.63% | - |
| Nov 20, 2025 | 34.89 | 34.89 | 34.89 | 34.97 | 34.89 | 0.29% | - |
| Nov 19, 2025 | 34.79 | 34.79 | 34.79 | 34.87 | 34.79 | 3.07% | - |
| Nov 18, 2025 | 33.75 | 33.75 | 33.75 | 33.83 | 33.75 | -1.14% | - |
| Nov 17, 2025 | 34.14 | 34.14 | 34.14 | 34.22 | 34.14 | -0.20% | - |
| Nov 14, 2025 | 34.21 | 34.21 | 34.21 | 34.29 | 34.21 | -1.27% | - |
| Nov 13, 2025 | 34.65 | 34.65 | 34.65 | 34.73 | 34.65 | -0.63% | - |
| Nov 12, 2025 | 34.87 | 34.87 | 34.87 | 34.95 | 34.87 | 1.54% | - |
| Nov 11, 2025 | 34.14 | 34.14 | 34.14 | 34.42 | 34.14 | 1.32% | - |
| Nov 10, 2025 | 33.69 | 33.69 | 33.69 | 33.97 | 33.69 | 0.65% | - |
| Nov 7, 2025 | 33.48 | 33.48 | 33.48 | 33.75 | 33.48 | 1.41% | - |
| Nov 6, 2025 | 33.01 | 33.01 | 33.01 | 33.28 | 33.01 | 2.43% | - |
| Nov 5, 2025 | 32.23 | 32.23 | 32.23 | 32.49 | 32.23 | 0.56% | - |
| Nov 4, 2025 | 32.05 | 32.05 | 32.05 | 32.31 | 32.05 | -2.15% | - |
| Nov 3, 2025 | 32.75 | 32.75 | 32.75 | 33.02 | 32.75 | -0.42% | - |
| Oct 31, 2025 | 32.89 | 32.89 | 32.89 | 33.16 | 32.89 | -0.75% | - |
| Oct 30, 2025 | 33.14 | 33.14 | 33.14 | 33.41 | 33.14 | -0.60% | - |
| Oct 29, 2025 | 33.34 | 33.34 | 33.34 | 33.61 | 33.34 | -1.61% | - |
| Oct 28, 2025 | 33.88 | 33.88 | 33.88 | 34.16 | 33.88 | 0.56% | - |
| Oct 27, 2025 | 33.69 | 33.69 | 33.69 | 33.97 | 33.69 | 0.59% | - |
| Oct 24, 2025 | 33.50 | 33.50 | 33.50 | 33.77 | 33.50 | 1.32% | - |
| Oct 23, 2025 | 33.06 | 33.06 | 33.06 | 33.33 | 33.06 | -0.51% | - |
| Oct 22, 2025 | 33.23 | 33.23 | 33.23 | 33.50 | 33.23 | 1.85% | - |
| Oct 21, 2025 | 32.62 | 32.62 | 32.62 | 32.89 | 32.62 | -1.38% | - |
| Oct 20, 2025 | 33.08 | 33.08 | 33.08 | 33.35 | 33.08 | 1.55% | - |
| Oct 17, 2025 | 32.57 | 32.57 | 32.57 | 32.84 | 32.57 | -0.61% | - |
| Oct 16, 2025 | 32.77 | 32.77 | 32.77 | 33.04 | 32.77 | 0.18% | - |
| Oct 15, 2025 | 32.71 | 32.71 | 32.71 | 32.98 | 32.71 | 0.73% | - |