ArcelorMittal S.A. (VIE:MT)
Austria
· Delayed Price · Currency is EUR 36.59
-0.33 (-0.89%)
At close: Dec 4, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.42 | 36.61 | 36.42 | 36.59 | 36.59 | -0.89% | 225 |
| Dec 3, 2025 | 37.46 | 37.46 | 36.66 | 36.92 | 36.92 | -1.18% | 1,121 |
| Dec 2, 2025 | 37.40 | 37.61 | 37.36 | 37.36 | 37.36 | -0.37% | 940 |
| Dec 1, 2025 | 37.59 | 37.59 | 37.24 | 37.50 | 37.50 | 0.75% | 644 |
| Nov 28, 2025 | 36.63 | 37.22 | 36.63 | 37.22 | 37.22 | 1.03% | 1,091 |
| Nov 27, 2025 | 36.94 | 36.94 | 36.60 | 36.84 | 36.84 | -0.59% | 294 |
| Nov 26, 2025 | 36.52 | 37.06 | 36.33 | 37.06 | 37.06 | 1.79% | 970 |
| Nov 25, 2025 | 35.29 | 36.41 | 35.10 | 36.41 | 36.41 | 3.70% | 2,544 |
| Nov 24, 2025 | 34.81 | 35.13 | 34.70 | 35.11 | 35.11 | 3.66% | 2,796 |
| Nov 21, 2025 | 34.30 | 34.30 | 33.73 | 33.87 | 33.87 | -3.23% | 3,507 |
| Nov 20, 2025 | 35.20 | 35.20 | 34.91 | 35.00 | 35.00 | 0.34% | 748 |
| Nov 19, 2025 | 33.86 | 34.88 | 33.43 | 34.88 | 34.88 | 3.78% | 1,714 |
| Nov 18, 2025 | 33.53 | 34.06 | 33.53 | 33.61 | 33.61 | -1.00% | 2,888 |
| Nov 17, 2025 | 33.84 | 34.30 | 33.84 | 33.95 | 33.95 | 0.21% | 200 |
| Nov 14, 2025 | 33.92 | 34.31 | 33.88 | 33.88 | 33.88 | -3.12% | 437 |
| Nov 13, 2025 | 34.97 | 34.97 | 34.90 | 34.97 | 34.97 | 0.20% | 92 |
| Nov 12, 2025 | 34.54 | 34.90 | 34.54 | 34.90 | 34.90 | 2.38% | - |
| Nov 10, 2025 | 34.39 | 34.39 | 34.09 | 34.09 | 33.89 | -0.26% | - |
| Nov 7, 2025 | 33.72 | 34.18 | 33.72 | 34.18 | 33.98 | 1.27% | - |
| Nov 6, 2025 | 34.18 | 34.18 | 33.75 | 33.75 | 33.55 | 4.72% | - |
| Nov 5, 2025 | 32.17 | 32.45 | 32.17 | 32.23 | 32.04 | 0.19% | - |
| Nov 4, 2025 | 32.28 | 32.32 | 31.99 | 32.17 | 31.98 | -2.49% | 712 |
| Nov 3, 2025 | 32.91 | 33.17 | 32.91 | 32.99 | 32.79 | -0.90% | - |
| Oct 31, 2025 | 33.33 | 33.34 | 33.29 | 33.29 | 33.09 | -0.63% | - |
| Oct 30, 2025 | 33.54 | 33.58 | 33.50 | 33.50 | 33.30 | -0.42% | 521 |
| Oct 29, 2025 | 33.80 | 33.80 | 33.64 | 33.64 | 33.44 | -1.03% | 832 |
| Oct 28, 2025 | 33.72 | 33.99 | 33.72 | 33.99 | 33.79 | -0.18% | - |
| Oct 27, 2025 | 34.04 | 34.05 | 33.89 | 34.05 | 33.85 | 1.22% | 378 |
| Oct 24, 2025 | 33.40 | 33.64 | 33.09 | 33.64 | 33.44 | 0.30% | - |
| Oct 23, 2025 | 33.64 | 33.64 | 33.41 | 33.54 | 33.34 | 0.18% | - |
| Oct 22, 2025 | 32.98 | 33.57 | 32.98 | 33.48 | 33.28 | 2.14% | 1,756 |
| Oct 21, 2025 | 33.13 | 33.18 | 32.63 | 32.78 | 32.59 | -1.74% | 1,878 |
| Oct 20, 2025 | 32.95 | 33.36 | 32.95 | 33.36 | 33.16 | 1.52% | 525 |
| Oct 17, 2025 | 32.36 | 32.96 | 32.36 | 32.86 | 32.67 | -0.24% | 690 |
| Oct 16, 2025 | 32.84 | 32.94 | 32.81 | 32.94 | 32.74 | -0.75% | 688 |
| Oct 15, 2025 | 33.32 | 33.32 | 32.79 | 33.19 | 32.99 | 1.28% | 98 |
| Oct 14, 2025 | 32.55 | 32.79 | 32.54 | 32.77 | 32.58 | -1.89% | 688 |
| Oct 13, 2025 | 32.58 | 33.41 | 32.58 | 33.40 | 33.20 | 2.45% | 838 |
| Oct 10, 2025 | 33.44 | 33.44 | 32.60 | 32.60 | 32.41 | -5.01% | 901 |
| Oct 9, 2025 | 35.45 | 35.45 | 34.32 | 34.32 | 34.12 | -2.17% | 1,280 |
| Oct 8, 2025 | 34.24 | 35.08 | 34.20 | 35.08 | 34.87 | 5.89% | 1,521 |
| Oct 7, 2025 | 32.57 | 33.46 | 32.57 | 33.13 | 32.93 | -1.37% | 1,357 |
| Oct 6, 2025 | 32.98 | 33.86 | 32.86 | 33.59 | 33.39 | 2.44% | 1,271 |
| Oct 3, 2025 | 32.38 | 32.79 | 32.38 | 32.79 | 32.60 | 0.12% | - |
| Oct 2, 2025 | 33.15 | 33.15 | 31.99 | 32.75 | 32.56 | 1.99% | 3,035 |
| Oct 1, 2025 | 30.27 | 32.42 | 30.27 | 32.11 | 31.92 | 4.83% | 2,167 |
| Sep 30, 2025 | 30.70 | 30.89 | 30.49 | 30.63 | 30.45 | -2.67% | 1,465 |
| Sep 29, 2025 | 31.42 | 31.47 | 31.34 | 31.47 | 31.28 | -0.35% | - |
| Sep 26, 2025 | 31.32 | 31.58 | 31.12 | 31.58 | 31.39 | 3.47% | 98 |
| Sep 25, 2025 | 30.51 | 30.58 | 30.39 | 30.52 | 30.34 | 0.03% | 746 |
| Sep 24, 2025 | 30.26 | 30.67 | 30.26 | 30.51 | 30.33 | -0.81% | 744 |
| Sep 23, 2025 | 30.07 | 30.76 | 30.07 | 30.76 | 30.58 | 2.06% | 373 |
| Sep 22, 2025 | 30.12 | 30.14 | 30.02 | 30.14 | 29.96 | 0.27% | - |
| Sep 19, 2025 | 30.06 | 30.59 | 30.03 | 30.06 | 29.88 | 1.49% | 746 |
| Sep 18, 2025 | 29.14 | 30.01 | 29.14 | 29.62 | 29.44 | 2.42% | - |
| Sep 17, 2025 | 29.24 | 29.24 | 28.89 | 28.92 | 28.75 | -1.90% | 325 |
| Sep 16, 2025 | 29.83 | 29.83 | 29.35 | 29.48 | 29.31 | -0.10% | 518 |
| Sep 15, 2025 | 29.62 | 29.62 | 29.44 | 29.51 | 29.34 | -0.27% | - |
| Sep 12, 2025 | 29.47 | 29.73 | 29.47 | 29.59 | 29.41 | 0.41% | 591 |
| Sep 11, 2025 | 29.50 | 29.71 | 29.47 | 29.47 | 29.30 | 0.20% | - |
| Sep 10, 2025 | 28.70 | 29.59 | 28.70 | 29.41 | 29.24 | 0.44% | 954 |
| Sep 9, 2025 | 29.27 | 29.37 | 29.05 | 29.28 | 29.11 | 0.65% | 35 |
| Sep 8, 2025 | 29.27 | 29.27 | 29.07 | 29.09 | 28.92 | 1.18% | - |
| Sep 5, 2025 | 28.74 | 29.42 | 28.74 | 28.75 | 28.58 | 2.57% | 1,500 |
| Sep 4, 2025 | 27.83 | 28.09 | 27.83 | 28.03 | 27.86 | -0.81% | 1,119 |
| Sep 3, 2025 | 27.85 | 28.26 | 27.85 | 28.26 | 28.09 | 2.80% | - |
| Sep 2, 2025 | 28.46 | 28.46 | 27.49 | 27.49 | 27.33 | -3.54% | 946 |
| Sep 1, 2025 | 28.67 | 28.67 | 28.44 | 28.50 | 28.33 | -0.21% | - |
| Aug 29, 2025 | 28.49 | 28.56 | 28.36 | 28.56 | 28.39 | -0.38% | 2 |
| Aug 28, 2025 | 28.73 | 28.78 | 28.67 | 28.67 | 28.50 | 0.77% | - |
| Aug 27, 2025 | 28.90 | 28.90 | 28.42 | 28.45 | 28.28 | -1.18% | - |
| Aug 26, 2025 | 28.91 | 28.91 | 28.75 | 28.79 | 28.62 | -1.47% | 373 |
| Aug 25, 2025 | 29.09 | 29.22 | 29.09 | 29.22 | 29.05 | 1.49% | - |
| Aug 22, 2025 | 28.33 | 28.82 | 28.33 | 28.79 | 28.62 | 1.05% | 373 |
| Aug 21, 2025 | 29.13 | 29.13 | 28.33 | 28.49 | 28.32 | -2.90% | 946 |
| Aug 20, 2025 | 29.57 | 29.57 | 29.34 | 29.34 | 29.17 | -2.30% | 432 |
| Aug 19, 2025 | 29.96 | 30.21 | 29.96 | 30.03 | 29.85 | 3.44% | - |
| Aug 18, 2025 | 28.77 | 29.03 | 28.77 | 29.03 | 28.86 | -1.06% | - |
| Aug 15, 2025 | 29.37 | 29.40 | 29.34 | 29.34 | 29.17 | 1.07% | - |
| Aug 14, 2025 | 28.85 | 29.03 | 28.85 | 29.03 | 28.86 | 1.72% | 373 |
| Aug 13, 2025 | 28.57 | 28.57 | 28.53 | 28.54 | 28.37 | -0.21% | - |
| Aug 12, 2025 | 28.53 | 28.66 | 28.48 | 28.60 | 28.43 | 0.03% | 746 |
| Aug 11, 2025 | 28.68 | 28.68 | 28.54 | 28.59 | 28.42 | 0.78% | 373 |
| Aug 8, 2025 | 28.10 | 28.37 | 27.97 | 28.37 | 28.20 | 1.25% | 746 |
| Aug 7, 2025 | 28.71 | 28.71 | 28.02 | 28.02 | 27.85 | 3.85% | 373 |
| Aug 6, 2025 | 26.86 | 27.07 | 26.86 | 26.98 | 26.82 | 0.60% | - |
| Aug 5, 2025 | 26.40 | 26.82 | 26.40 | 26.82 | 26.66 | 0.19% | - |
| Aug 4, 2025 | 26.80 | 26.85 | 26.77 | 26.77 | 26.61 | 0.04% | - |
| Aug 1, 2025 | 27.36 | 27.36 | 26.72 | 26.76 | 26.60 | -2.87% | 1,119 |
| Jul 31, 2025 | 27.41 | 27.55 | 26.51 | 27.55 | 27.39 | -2.44% | 1,984 |
| Jul 30, 2025 | 28.27 | 28.44 | 28.24 | 28.24 | 28.07 | -1.29% | 150 |
| Jul 29, 2025 | 28.59 | 28.74 | 28.54 | 28.61 | 28.44 | 0.21% | 374 |
| Jul 28, 2025 | 28.78 | 28.78 | 28.55 | 28.55 | 28.38 | -0.04% | 83 |
| Jul 25, 2025 | 28.55 | 28.58 | 28.47 | 28.56 | 28.39 | -1.07% | - |
| Jul 24, 2025 | 29.29 | 29.29 | 28.87 | 28.87 | 28.70 | -0.59% | 1 |
| Jul 23, 2025 | 29.31 | 29.31 | 28.93 | 29.04 | 28.87 | -0.07% | 1,059 |
| Jul 22, 2025 | 29.22 | 29.22 | 28.80 | 29.06 | 28.89 | -0.03% | 374 |
| Jul 21, 2025 | 28.76 | 29.20 | 28.76 | 29.07 | 28.90 | 3.67% | 421 |
| Jul 18, 2025 | 28.02 | 28.14 | 27.93 | 28.04 | 27.87 | -0.95% | 9 |
| Jul 17, 2025 | 27.89 | 28.33 | 27.89 | 28.31 | 28.14 | 0.93% | 6 |