Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ArcelorMittal S.A. logo
MTS.MC
ArcelorMittal S.A.
13:08:57
55.38 €
0.0000 (%0.00)
Previous Close: 55.88
Day Low₺55.06
Day High₺56.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MTS.MC: ArcelorMittal S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.059
CLOSE 29.092

Low

LOW 20.53

High

HIGH 39.76
DATEOPENHIGHLOWCLOSE
01/02/202522.4422.8722.2722.51
01/03/202522.3522.3621.4821.48
01/06/202521.4721.8521.2321.53
01/07/202521.2921.6621.2521.33
01/08/202521.3121.4520.9821.14
01/09/202521.0221.4621.0221.3
01/10/202521.4321.8721.2921.62
01/13/202521.5121.8221.2321.75
01/14/202521.9822.121.7521.77
01/15/202521.822.4321.822.38
01/16/202522.8822.922.5522.64
01/17/202522.7922.8622.5222.72
01/20/202522.7223.4622.723.22
01/21/202522.9823.1122.7922.97
01/22/202522.8722.922.4222.55
01/23/202522.422.9622.3222.96
01/24/202523.323.9323.2823.7
01/27/202523.5323.8323.4923.75
01/28/202523.5223.8523.5223.73
01/29/202523.8823.9523.3523.78
01/30/202523.824.4523.824.25
01/31/202524.2224.324.0724.16
02/03/202522.8423.7421.9623.74
02/04/202523.8324.2823.6324.21
02/05/202524.224.52424.37
02/06/202524.927.8324.927.59
02/07/202527.3828.1627.1827.35
02/10/202526.4727.2225.8227.18
02/11/202526.8827.1726.2526.65
02/12/202526.5826.9826.4526.84
02/13/202528.0628.227.1927.67
02/14/202526.5527.6326.3827.22
02/17/202527.3927.8727.2727.85
02/18/202527.8927.9927.6527.73
02/19/202527.7727.8826.8927.21
02/20/202527.1127.5126.8226.82
02/21/202526.8227.2626.8227.04
02/24/202526.8627.0126.6226.84
02/25/202526.6527.1126.4326.53
02/26/202526.7127.9826.7127.87
02/27/202527.8127.927.3527.44
02/28/202527.1427.526.9727.46
03/03/202527.1429.0327.1428.79
03/04/202528.2228.2227.127.3
03/05/20252830.152830.15
03/06/20253132.1530.7232.15
03/07/202531.5231.7730.4930.49
03/10/202530.5230.7428.9629.04
03/11/202529.1929.428.4728.7
03/12/202529.3429.5928.1828.34
03/13/202528.2329.0328.1428.6
03/14/202528.629.8128.5129.6
03/17/202529.729.729.229.38
03/18/202529.4429.9729.4429.84
03/19/202529.6830.3829.6430.34
03/20/202530.2430.329.1829.48
03/21/202529.2529.4128.7829.11
03/24/202529.7330.0129.3829.48
03/25/202529.2929.5129.129.5
03/26/202529.1529.228.7328.93
03/27/202528.3528.4427.6127.75
03/28/202527.5527.9626.8226.82
03/31/202526.4526.5826.0826.49
04/01/202526.7227.1826.6426.97
04/02/202526.6926.8926.4226.64
04/03/20252626.3624.7324.88
04/04/202524.3524.4821.9722.75
04/07/202521.5723.320.5322.1
04/08/202522.4523.2122.0622.63
04/09/202521.7222.2821.3821.87
04/10/202526.0426.0722.8322.83
04/11/202523.1623.2822.4823.06
04/14/202523.8623.9323.4523.71
04/15/202523.7923.9323.523.85
04/16/202523.6124.0423.2824.02
04/17/202524.0824.1823.6723.84
04/22/202523.6524.2123.5224.18
04/23/202524.6425.9524.5625.43
04/24/202525.5725.5725.1525.54
04/25/202525.9326.0325.5725.93
04/28/202526.0826.6526.0826.33
04/29/202526.4626.7926.3426.39
04/30/202526.2526.4524.6525.81
05/02/202526.3127.1526.227.07
05/05/20252727.0226.7626.91
05/06/202526.912725.9926.62
05/07/202526.626.8826.3926.46
05/08/202526.426.7326.1626.53
05/09/202526.7527.0726.6326.66
05/12/202527.5628.427.4627.93
05/13/202527.9328.2127.8628.16
05/14/202528.128.3827.6828.01
05/15/202527.4827.7227.0727.71
05/16/202527.6727.6827.1727.35
05/19/202527.3427.5827.0827.54
05/20/202527.5927.827.2527.64
05/21/202527.5527.7427.3427.71
05/22/202527.3527.5126.626.67
05/23/202526.7226.9925.7226.45
05/26/202527.1327.6227.1327.55
05/27/202527.3527.5327.1827.5
05/28/202527.4927.6127.127.17
05/29/202527.5327.6126.7526.87
05/30/202526.8527.0226.6126.72
06/02/202526.2926.7226.0526.66
06/03/202526.4926.4925.7826.42
06/04/202526.526.9826.526.73
06/05/202526.6526.9826.5726.83
06/06/202526.7626.8726.5226.62
06/09/202526.5726.8126.3926.55
06/10/202526.6726.6826.4826.65
06/11/202527.227.4226.8926.9
06/12/202526.5426.626.1126.46
06/13/20252626.2225.826.07
06/16/202526.426.9226.426.81
06/17/202526.6326.7326.2626.58
06/18/202526.4526.9726.3326.88
06/19/202526.5326.6525.8325.85
06/20/202526.0126.5226.0126.14
06/23/202525.9726.2425.8626.17
06/24/202526.8327.1826.5826.64
06/25/202526.8526.9826.5426.58
06/26/202526.7327.0226.6327
06/27/202527.1527.326.7226.93
06/30/202526.992726.6626.87
07/01/202526.826.9525.9526.33
07/02/202526.7227.9426.6427.88
07/03/202528.0628.3227.6227.82
07/04/202527.5427.5627.1627.26
07/07/202527.2127.7627.0727.71
07/08/202527.8228.0827.428.08
07/09/202528.0828.7528.0128.57
07/10/202528.829.5928.829.59
07/11/202529.4529.5329.2229.4
07/14/202529.2729.3829.0429.06
07/15/202529.129.3428.8128.81
07/16/202528.4228.4927.8828.01
07/17/202528.1328.332828.23
07/18/202528.0428.2127.8527.97
07/21/202528.2329.2728.2329.19
07/22/202529.1429.2828.7229.03
07/23/202529.2329.4328.8829.12
07/24/202529.5429.6928.7928.89
07/25/202528.7228.7228.328.61
07/28/202528.8928.9228.428.7
07/29/202528.5928.7628.3428.34
07/30/202528.3928.5528.2528.25
07/31/202527.9727.9726.4927.5
08/01/202527.4527.4926.5826.76
08/04/202526.9527.126.426.49
08/05/202526.4926.9526.3526.64
08/06/202526.927.1126.7426.78
08/07/202527.2828.7527.2427.96
08/08/202528.0828.927.9428.81
08/11/20252929.1528.328.42
08/12/202528.4528.7928.428.65
08/13/202528.5928.6728.3828.64
08/14/202528.7929.3228.7428.96
08/15/202529.2629.4128.9829.09
08/18/202528.829.1328.5529.12
08/19/202529.4830.3329.4629.89
08/20/202529.6129.729.1529.25
08/21/202529.3429.3428.3228.5
08/22/202528.5229.228.5229.16
08/25/202529.1929.4428.9729.22
08/26/202528.9229.0528.6628.89
08/27/202528.8728.8928.3128.36
08/28/202528.5828.9828.4228.57
08/29/202528.7128.7128.2928.46
09/01/202528.5128.7428.4128.51
09/02/202528.728.727.4427.54
09/03/202527.828.427.6727.9
09/04/202527.8928.3827.7528.33
09/05/202528.3429.5928.3428.84
09/08/202529.1329.3428.9529.09
09/09/202529.2729.4228.9228.92
09/10/202528.8629.8428.6229.52
09/11/202529.5629.7729.3329.65
09/12/202529.8530.3529.3929.58
09/15/202529.5829.7629.3529.57
09/16/202529.7929.8729.2729.43
09/17/202529.2129.3228.8529.13
09/18/202529.0530.0428.9729.62
09/19/202529.830.6329.830.02
09/22/202530.1330.2629.8630.09
09/23/202530.2530.7830.2430.61
09/24/202530.3830.7930.1530.54
09/25/202530.5830.7230.2630.64
09/26/202531.6332.153131.43
09/29/202531.6831.7131.231.32
09/30/2025313130.4230.58
10/01/202530.5332.5630.232.21
10/02/202532.7633.231.832.37
10/03/202532.833.0432.5533.04
10/06/202532.8633.8632.7833.53
10/07/202532.8333.6332.5533.14
10/08/202533.735.333.735.3
10/09/202535.4135.5134.2934.33
10/10/202533.7433.7632.3132.36
10/13/202532.5633.4832.4533.32
10/14/202532.7332.9432.4332.81
10/15/202533.233.3532.7932.99
10/16/20253333.0332.633.03
10/17/202532.8233.132.0932.83
10/20/202533.1133.4932.8333.34
10/21/202533.1933.2232.5232.85
10/22/202533.0933.7432.9333.5
10/23/202533.5733.7533.333.35
10/24/202533.4533.8433.0933.76
10/27/202534.134.1633.8433.98
10/28/202533.834.1833.6234.12
10/29/202534.1834.1833.5533.61
10/30/202533.6133.6533.2933.43
10/31/202533.2933.533.0933.17
11/03/202533.0133.2732.8833.04
11/04/202532.5332.5331.8732.38
11/05/202531.9532.531.932.5
11/06/202533.6334.5633.1833.29
11/07/202533.7734.3633.4133.74
11/10/202534.4634.5133.8334.11
11/11/202534.0934.5733.8534.42
11/12/202534.4335.0434.3834.94
11/13/202534.9135.1634.6634.67
11/14/202534.2834.4833.7834.32
11/17/202533.9134.3633.734.24
11/18/202533.3734.0933.2133.9
11/19/202533.835.1533.7734.86
11/20/202535.2535.3734.834.98
11/21/202534.1534.433.6434.03
11/24/202534.635.7934.635.15
11/25/202535.3236.535.0436.42
11/26/202536.9437.136.3137.08
11/27/20253737.0336.636.64
11/28/202536.7337.2236.637.2
12/01/202537.5437.7537.1537.43
12/02/202537.4737.7337.3337.33
12/03/202537.6537.6936.4636.63
12/04/202536.6536.8936.1336.73
12/05/202536.7337.1536.5836.6
12/08/202536.3636.8636.2936.86
12/09/202537.1437.573737.43
12/10/202537.3338.1437.0238.03
12/11/202538.3838.837.9338.42
12/12/202538.6739.7638.5838.69
12/15/202539.2739.3738.839.24
12/16/202539.0339.5338.6538.76
12/17/202538.8539.2938.2538.25
12/18/202538.2638.7438.0638.66
12/19/202538.3538.5537.9938.1
12/22/202538.5338.5337.6738.35
12/23/202538.138.2537.8938.24
12/24/202538.2838.4538.2338.3
12/29/202538.8239.0238.4338.75
12/30/202538.6939.138.5439.03
12/31/202538.7339.0738.6439.07