ArcelorMittal SA MT
EURONEXT · Netherlands · Non-Energy Minerals
€56.74-2.62 (-4.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €56.74 | -4.41% | €59.00 | €59.62 | €56.52 | 2.28M |
| 2026-09-30 | €59.36 | -0.77% | €59.98 | €60.46 | €59.18 | 1.25M |
| 2026-09-29 | €59.82 | -2.41% | €61.76 | €62.08 | €59.82 | 1.68M |
| 2026-09-28 | €61.30 | -0.78% | €61.30 | €61.84 | €59.66 | 2.54M |
| 2026-09-25 | €61.78 | -0.35% | €63.00 | €63.78 | €61.78 | 1.19M |
| 2026-09-24 | €62.00 | -2.18% | €62.90 | €63.76 | €62.00 | 1.18M |
| 2026-09-23 | €63.38 | -0.69% | €64.20 | €64.30 | €62.96 | 1.03M |
| 2026-09-22 | €63.82 | +1.53% | €63.16 | €65.00 | €62.52 | 1.19M |
| 2026-09-21 | €62.86 | -0.41% | €63.70 | €64.16 | €62.82 | 1.08M |
| 2026-09-18 | €63.12 | -3.69% | €65.38 | €65.66 | €63.02 | 2.86M |
| 2026-09-17 | €65.54 | +1.33% | €64.36 | €65.94 | €64.36 | 1.48M |
| 2026-09-16 | €64.68 | +2.28% | €63.96 | €65.04 | €63.30 | 1.43M |
| 2026-09-15 | €63.24 | +0.96% | €62.66 | €64.02 | €62.12 | 1.21M |
| 2026-09-14 | €62.64 | -2.67% | €63.26 | €64.10 | €61.92 | 1.45M |
| 2026-09-11 | €64.36 | -0.49% | €64.88 | €65.48 | €63.72 | 1.28M |
| 2026-09-10 | €64.68 | -2.62% | €65.94 | €66.34 | €64.07 | 1.43M |
| 2026-09-09 | €66.42 | -0.69% | €66.50 | €67.36 | €65.44 | 1.40M |
| 2026-09-08 | €66.88 | -0.98% | €67.52 | €68.56 | €66.38 | 1.59M |
| 2026-09-07 | €67.54 | +0.45% | €67.58 | €68.20 | €67.00 | 1.00M |
| 2026-09-04 | €67.24 | +2.41% | €65.52 | €68.42 | €65.28 | 2.38M |
| 2026-09-03 | €65.66 | +2.18% | €64.60 | €66.04 | €64.54 | 1.77M |
| 2026-09-02 | €64.26 | +0.82% | €63.10 | €64.86 | €62.04 | 1.16M |
| 2026-09-01 | €63.74 | -0.56% | €64.50 | €65.24 | €62.44 | 1.24M |
| 2026-08-31 | €64.10 | -0.77% | €64.56 | €65.40 | €63.94 | 1.77M |
| 2026-08-28 | €64.60 | +1.10% | €64.12 | €64.88 | €64.12 | 1.30M |
| 2026-08-27 | €63.90 | -1.02% | €64.60 | €64.70 | €63.66 | 1.15M |
| 2026-08-26 | €64.56 | +3.20% | €63.24 | €65.22 | €63.20 | 1.81M |
| 2026-08-25 | €62.56 | -0.38% | €62.54 | €63.34 | €62.30 | 1.13M |
| 2026-08-24 | €62.80 | +0.35% | €61.26 | €63.40 | €61.12 | 1.23M |
| 2026-08-21 | €62.58 | +2.32% | €61.38 | €63.40 | €61.20 | 1.44M |
| 2026-08-20 | €61.16 | -1.74% | €63.86 | €64.16 | €59.34 | 2.01M |
| 2026-08-19 | €62.24 | +0.81% | €62.56 | €63.32 | €61.82 | 1.17M |
| 2026-08-18 | €61.74 | -2.50% | €63.08 | €64.24 | €61.46 | 1.35M |
| 2026-08-17 | €63.32 | -0.66% | €64.20 | €64.60 | €62.14 | 1.17M |
| 2026-08-14 | €63.74 | +0.13% | €63.56 | €64.44 | €62.44 | 981.76K |
| 2026-08-13 | €63.66 | -0.81% | €64.16 | €64.52 | €63.66 | 1.05M |
| 2026-08-12 | €64.18 | 0.00% | €64.52 | €65.16 | €64.02 | 1.23M |
| 2026-08-11 | €64.18 | -0.06% | €64.44 | €65.16 | €64.06 | 1.12M |
| 2026-08-10 | €64.22 | +1.97% | €63.14 | €64.22 | €62.72 | 1.28M |
| 2026-08-07 | €62.98 | -1.38% | €63.34 | €64.46 | €62.46 | 1.69M |
| 2026-08-06 | €63.86 | -1.15% | €64.78 | €64.86 | €63.76 | 1.73M |
| 2026-08-05 | €64.60 | +0.25% | €65.02 | €65.24 | €63.76 | 1.95M |
| 2026-08-04 | €64.44 | +4.24% | €62.74 | €64.96 | €62.40 | 1.76M |
| 2026-08-03 | €61.82 | +1.78% | €61.50 | €62.96 | €60.52 | 1.64M |
| 2026-07-31 | €60.74 | +1.91% | €60.12 | €61.38 | €58.92 | 2.55M |
| 2026-07-30 | €59.60 | +3.15% | €57.10 | €60.04 | €56.80 | 2.40M |
| 2026-07-29 | €57.78 | -2.17% | €59.10 | €59.42 | €57.44 | 1.88M |
| 2026-07-28 | €59.06 | +1.55% | €58.74 | €59.54 | €58.06 | 1.35M |
| 2026-07-27 | €58.16 | -1.32% | €60.00 | €60.28 | €58.02 | 1.45M |
| 2026-07-24 | €58.94 | +1.90% | €57.60 | €59.42 | €57.60 | 1.74M |
| 2026-07-23 | €57.84 | -0.69% | €58.02 | €58.74 | €56.90 | 1.59M |
| 2026-07-22 | €58.24 | +0.66% | €57.40 | €58.60 | €56.78 | 1.19M |
| 2026-07-21 | €57.86 | -0.65% | €58.76 | €58.88 | €57.04 | 1.58M |
| 2026-07-20 | €58.24 | +0.45% | €57.64 | €59.98 | €57.34 | 1.73M |
| 2026-07-17 | €57.98 | +0.07% | €56.50 | €58.14 | €56.14 | 2.98M |
| 2026-07-16 | €57.94 | -1.06% | €59.20 | €59.36 | €57.12 | 1.09M |
| 2026-07-15 | €58.56 | -0.27% | €58.54 | €59.64 | €58.00 | 1.59M |
| 2026-07-14 | €58.72 | +1.17% | €57.96 | €59.60 | €57.78 | 1.63M |
| 2026-07-13 | €58.04 | +0.03% | €57.00 | €58.36 | €56.72 | 1.29M |
| 2026-07-10 | €58.02 | +6.42% | €56.50 | €58.26 | €56.24 | 2.52M |
| 2026-07-09 | €54.52 | +1.72% | €55.54 | €55.54 | €53.94 | 1.24M |
| 2026-07-08 | €53.60 | -4.49% | €55.84 | €56.24 | €53.60 | 2.26M |
| 2026-07-07 | €56.12 | -1.47% | €56.48 | €57.64 | €56.10 | 1.34M |
| 2026-07-06 | €56.96 | -2.80% | €57.68 | €57.98 | €56.56 | 1.76M |
| 2026-07-03 | €58.60 | +5.89% | €55.82 | €58.60 | €55.80 | 3.13M |
| 2026-07-02 | €55.34 | +6.34% | €52.32 | €55.36 | €52.04 | 3.86M |
| 2026-07-01 | €52.04 | -1.25% | €52.46 | €53.78 | €51.72 | 1.51M |
| 2026-06-30 | €52.70 | +2.33% | €52.34 | €53.48 | €51.74 | 1.80M |
| 2026-06-29 | €51.50 | -1.94% | €52.72 | €53.36 | €51.24 | 1.72M |
| 2026-06-26 | €52.52 | -3.24% | €53.98 | €54.36 | €52.08 | 2.22M |
| 2026-06-25 | €54.28 | +0.11% | €54.28 | €54.70 | €53.66 | 1.24M |
| 2026-06-24 | €54.22 | -2.90% | €55.78 | €55.86 | €53.10 | 1.95M |
| 2026-06-23 | €55.84 | +0.61% | €54.14 | €56.00 | €53.88 | 2.08M |
| 2026-06-22 | €55.50 | +0.95% | €55.66 | €56.08 | €54.72 | 1.76M |
| 2026-06-19 | €54.98 | -1.58% | €55.38 | €56.16 | €54.94 | 3.82M |
| 2026-06-18 | €55.86 | -3.39% | €57.36 | €57.90 | €55.32 | 3.06M |
| 2026-06-17 | €57.82 | -2.36% | €59.10 | €59.10 | €56.86 | 3.22M |
| 2026-06-16 | €59.22 | -1.17% | €59.70 | €59.98 | €58.94 | 1.63M |
| 2026-06-15 | €59.92 | -1.12% | €62.50 | €62.58 | €59.76 | 2.17M |
| 2026-06-12 | €60.60 | +5.87% | €59.00 | €60.66 | €57.92 | 3.13M |
| 2026-06-11 | €57.24 | +2.76% | €55.96 | €57.66 | €55.96 | 2.31M |
| 2026-06-10 | €55.70 | -1.24% | €56.40 | €56.58 | €55.16 | 2.64M |
| 2026-06-09 | €56.40 | -3.98% | €58.76 | €59.40 | €56.40 | 1.51M |
| 2026-06-08 | €58.74 | -0.81% | €57.78 | €59.62 | €57.50 | 1.93M |
| 2026-06-05 | €59.22 | -4.70% | €61.00 | €61.20 | €59.12 | 2.63M |
| 2026-06-04 | €62.14 | +1.44% | €61.78 | €62.60 | €60.24 | 2.06M |
| 2026-06-03 | €61.26 | -0.10% | €60.94 | €62.24 | €60.28 | 2.46M |
| 2026-06-02 | €61.32 | +2.10% | €60.38 | €61.82 | €59.84 | 1.94M |
| 2026-06-01 | €60.06 | +1.25% | €59.36 | €60.12 | €58.42 | 2.64M |
| 2026-05-29 | €59.32 | +0.10% | €59.60 | €60.26 | €58.98 | 3.80M |