ArcelorMittal S.A. (LUX:MTL)
Luxembourg
· Delayed Price · Currency is EUR 36.72
+0.12 (0.33%)
At close: Dec 4, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.33% | - |
| Dec 4, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.33% | - |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.93% | - |
| Dec 2, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.32% | - |
| Dec 1, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.67% | - |
| Nov 28, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.47% | - |
| Nov 27, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.11% | - |
| Nov 26, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.84% | - |
| Nov 25, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 3.12% | - |
| Nov 24, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 3.64% | - |
| Nov 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.63% | - |
| Nov 20, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.29% | - |
| Nov 19, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 3.07% | - |
| Nov 18, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.14% | - |
| Nov 17, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.20% | - |
| Nov 14, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.27% | - |
| Nov 13, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.63% | - |
| Nov 12, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.54% | - |
| Nov 11, 2025 | 34.22 | 34.22 | 34.22 | 34.42 | 34.22 | 1.32% | - |
| Nov 10, 2025 | 33.77 | 33.77 | 33.77 | 33.97 | 33.77 | 0.65% | - |
| Nov 7, 2025 | 33.55 | 33.55 | 33.55 | 33.75 | 33.55 | 1.41% | - |
| Nov 6, 2025 | 33.09 | 33.09 | 33.09 | 33.28 | 33.08 | 2.43% | - |
| Nov 5, 2025 | 32.30 | 32.30 | 32.30 | 32.49 | 32.30 | 0.56% | - |
| Nov 4, 2025 | 32.12 | 32.12 | 32.12 | 32.31 | 32.12 | -2.15% | - |
| Nov 3, 2025 | 32.83 | 32.83 | 32.83 | 33.02 | 32.83 | -0.42% | - |
| Oct 31, 2025 | 32.97 | 32.97 | 32.97 | 33.16 | 32.97 | -0.75% | - |
| Oct 30, 2025 | 33.21 | 33.21 | 33.21 | 33.41 | 33.21 | -0.60% | - |
| Oct 29, 2025 | 33.41 | 33.41 | 33.41 | 33.61 | 33.41 | -1.61% | - |
| Oct 28, 2025 | 33.96 | 33.96 | 33.96 | 34.16 | 33.96 | 0.56% | - |
| Oct 27, 2025 | 33.77 | 33.77 | 33.77 | 33.97 | 33.77 | 0.59% | - |
| Oct 24, 2025 | 33.57 | 33.57 | 33.57 | 33.77 | 33.57 | 1.32% | - |
| Oct 23, 2025 | 33.13 | 33.13 | 33.13 | 33.33 | 33.13 | -0.51% | - |
| Oct 22, 2025 | 33.30 | 33.30 | 33.30 | 33.50 | 33.30 | 1.85% | - |
| Oct 21, 2025 | 32.70 | 32.70 | 32.70 | 32.89 | 32.70 | -1.38% | - |
| Oct 20, 2025 | 33.15 | 33.15 | 33.15 | 33.35 | 33.15 | 1.55% | - |
| Oct 17, 2025 | 32.65 | 32.65 | 32.65 | 32.84 | 32.65 | -0.61% | - |
| Oct 16, 2025 | 32.85 | 32.85 | 32.85 | 33.04 | 32.85 | 0.18% | - |
| Oct 15, 2025 | 32.79 | 32.79 | 32.79 | 32.98 | 32.79 | 0.73% | - |
| Oct 14, 2025 | 32.55 | 32.55 | 32.55 | 32.74 | 32.55 | -1.74% | - |
| Oct 13, 2025 | 33.12 | 33.12 | 33.12 | 33.32 | 33.12 | 3.09% | - |
| Oct 10, 2025 | 32.13 | 32.13 | 32.13 | 32.32 | 32.13 | -5.83% | - |
| Oct 9, 2025 | 34.12 | 34.12 | 34.12 | 34.32 | 34.12 | -2.67% | - |
| Oct 8, 2025 | 35.05 | 35.05 | 35.05 | 35.26 | 35.05 | 6.43% | - |
| Oct 7, 2025 | 32.94 | 32.94 | 32.94 | 33.13 | 32.94 | -1.25% | - |
| Oct 6, 2025 | 33.35 | 33.35 | 33.35 | 33.55 | 33.35 | 1.51% | - |
| Oct 3, 2025 | 32.86 | 32.86 | 32.86 | 33.05 | 32.86 | 2.32% | - |
| Oct 2, 2025 | 32.11 | 32.11 | 32.11 | 32.30 | 32.11 | 0.31% | - |
| Oct 1, 2025 | 32.01 | 32.01 | 32.01 | 32.20 | 32.01 | 5.23% | - |
| Sep 30, 2025 | 30.42 | 30.42 | 30.42 | 30.60 | 30.42 | -2.64% | - |
| Sep 29, 2025 | 31.25 | 31.25 | 31.25 | 31.43 | 31.25 | - | - |
| Sep 26, 2025 | 31.25 | 31.25 | 31.25 | 31.43 | 31.25 | 2.58% | - |
| Sep 25, 2025 | 30.46 | 30.46 | 30.46 | 30.64 | 30.46 | 0.29% | - |
| Sep 24, 2025 | 30.37 | 30.37 | 30.37 | 30.55 | 30.37 | -0.13% | - |
| Sep 23, 2025 | 30.41 | 30.41 | 30.41 | 30.59 | 30.41 | 1.59% | - |
| Sep 22, 2025 | 29.93 | 29.93 | 29.93 | 30.11 | 29.93 | 0.33% | - |
| Sep 19, 2025 | 29.83 | 29.83 | 29.83 | 30.01 | 29.83 | 1.32% | - |
| Sep 18, 2025 | 29.45 | 29.45 | 29.45 | 29.62 | 29.45 | 1.61% | - |
| Sep 17, 2025 | 28.98 | 28.98 | 28.98 | 29.15 | 28.98 | -0.78% | - |
| Sep 16, 2025 | 29.21 | 29.21 | 29.21 | 29.38 | 29.21 | -0.71% | - |
| Sep 15, 2025 | 29.42 | 29.42 | 29.42 | 29.59 | 29.42 | - | - |
| Sep 12, 2025 | 29.42 | 29.42 | 29.42 | 29.59 | 29.42 | -0.37% | - |
| Sep 11, 2025 | 29.53 | 29.53 | 29.53 | 29.70 | 29.53 | 0.54% | - |
| Sep 10, 2025 | 29.37 | 29.37 | 29.37 | 29.54 | 29.37 | 2.18% | - |
| Sep 9, 2025 | 28.74 | 28.74 | 28.74 | 28.91 | 28.74 | -0.72% | - |
| Sep 8, 2025 | 28.95 | 28.95 | 28.95 | 29.12 | 28.95 | 0.94% | - |
| Sep 5, 2025 | 28.68 | 28.68 | 28.68 | 28.85 | 28.68 | 1.76% | - |
| Sep 4, 2025 | 28.18 | 28.18 | 28.18 | 28.35 | 28.18 | 1.65% | - |
| Sep 3, 2025 | 27.73 | 27.73 | 27.73 | 27.89 | 27.73 | 1.34% | - |
| Sep 2, 2025 | 27.36 | 27.36 | 27.36 | 27.52 | 27.36 | -3.40% | - |
| Sep 1, 2025 | 28.32 | 28.32 | 28.32 | 28.49 | 28.32 | 0.11% | - |
| Aug 29, 2025 | 28.29 | 28.29 | 28.29 | 28.46 | 28.29 | -0.35% | - |
| Aug 28, 2025 | 28.39 | 28.39 | 28.39 | 28.56 | 28.39 | 0.67% | - |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.37 | 28.20 | -1.73% | - |
| Aug 26, 2025 | 28.70 | 28.70 | 28.70 | 28.87 | 28.70 | -1.57% | - |
| Aug 25, 2025 | 29.16 | 29.16 | 29.16 | 29.33 | 29.16 | 0.58% | - |
| Aug 22, 2025 | 28.99 | 28.99 | 28.99 | 29.16 | 28.99 | 2.42% | - |
| Aug 21, 2025 | 28.30 | 28.30 | 28.30 | 28.47 | 28.30 | -2.70% | - |
| Aug 20, 2025 | 29.09 | 29.09 | 29.09 | 29.26 | 29.09 | -2.14% | - |
| Aug 19, 2025 | 29.73 | 29.73 | 29.73 | 29.90 | 29.72 | 2.75% | - |
| Aug 18, 2025 | 28.93 | 28.93 | 28.93 | 29.10 | 28.93 | - | - |
| Aug 15, 2025 | 28.93 | 28.93 | 28.93 | 29.10 | 28.93 | 0.41% | - |
| Aug 14, 2025 | 28.81 | 28.81 | 28.81 | 28.98 | 28.81 | 1.36% | - |
| Aug 13, 2025 | 28.42 | 28.42 | 28.42 | 28.59 | 28.42 | -0.17% | - |
| Aug 12, 2025 | 28.47 | 28.47 | 28.47 | 28.64 | 28.47 | 0.70% | - |
| Aug 11, 2025 | 28.27 | 28.27 | 28.27 | 28.44 | 28.27 | -1.32% | - |
| Aug 8, 2025 | 28.65 | 28.65 | 28.65 | 28.82 | 28.65 | 3.19% | - |
| Aug 7, 2025 | 27.77 | 27.77 | 27.77 | 27.93 | 27.77 | 4.29% | - |
| Aug 6, 2025 | 26.62 | 26.62 | 26.62 | 26.78 | 26.62 | 0.26% | - |
| Aug 5, 2025 | 26.55 | 26.55 | 26.55 | 26.71 | 26.55 | 0.87% | - |
| Aug 4, 2025 | 26.33 | 26.33 | 26.33 | 26.48 | 26.32 | -0.79% | - |
| Aug 1, 2025 | 26.53 | 26.53 | 26.53 | 26.69 | 26.53 | -2.95% | - |
| Jul 31, 2025 | 27.34 | 27.34 | 27.34 | 27.50 | 27.34 | -2.65% | - |
| Jul 30, 2025 | 28.08 | 28.08 | 28.08 | 28.25 | 28.08 | -0.35% | - |
| Jul 29, 2025 | 28.18 | 28.18 | 28.18 | 28.35 | 28.18 | -1.08% | - |
| Jul 28, 2025 | 28.49 | 28.49 | 28.49 | 28.66 | 28.49 | 0.10% | - |
| Jul 25, 2025 | 28.46 | 28.46 | 28.46 | 28.63 | 28.46 | -0.87% | - |
| Jul 24, 2025 | 28.71 | 28.71 | 28.71 | 28.88 | 28.71 | -0.86% | - |
| Jul 23, 2025 | 28.96 | 28.96 | 28.96 | 29.13 | 28.96 | 0.17% | - |
| Jul 22, 2025 | 28.91 | 28.91 | 28.91 | 29.08 | 28.91 | -0.41% | - |
| Jul 21, 2025 | 29.03 | 29.03 | 29.03 | 29.20 | 29.03 | 4.36% | - |