ArcelorMittal S.A. (LUX:MTL)
Luxembourg
· Delayed Price · Currency is EUR 50.38
-0.20 (-0.40%)
At close: Apr 27, 2026
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.40% | - |
| Apr 24, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -2.66% | - |
| Apr 23, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.57% | - |
| Apr 22, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.15% | - |
| Apr 21, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.06% | - |
| Apr 20, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.01% | - |
| Apr 17, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 4.70% | - |
| Apr 16, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -2.37% | - |
| Apr 15, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -1.02% | - |
| Apr 14, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1.93% | - |
| Apr 13, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.42% | - |
| Apr 10, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 2.56% | - |
| Apr 9, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.48% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 13.16% | - |
| Apr 7, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.33% | - |
| Apr 2, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -2.14% | - |
| Apr 1, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 6.43% | - |
| Mar 31, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 1.60% | - |
| Mar 30, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.99% | - |
| Mar 27, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.05% | - |
| Mar 26, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -3.47% | - |
| Mar 25, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 2.33% | - |
| Mar 24, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 2.15% | - |
| Mar 23, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 4.95% | - |
| Mar 20, 2026 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -1.96% | - |
| Mar 19, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -6.01% | - |
| Mar 18, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.04% | - |
| Mar 17, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.56% | - |
| Mar 16, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.49% | - |
| Mar 13, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -4.04% | - |
| Mar 12, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -4.63% | - |
| Mar 11, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.85% | - |
| Mar 10, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 6.89% | - |
| Mar 9, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -3.88% | - |
| 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% | - |