Euronext S ArcelorMittal 070322 GR 035 (SSMTG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 22.897 | -0.44 | -1.88 | 22.897 | 22.897 | 22.897 | 0 |
| 1718901000 | 23.335 | 0.42 | 1.82 | 23.335 | 23.335 | 23.335 | 0 |
| 1718814600 | 22.918 | -0.1 | -0.45 | 22.918 | 22.918 | 22.918 | 0 |
| 1718728200 | 23.022 | 0.27 | 1.19 | 23.022 | 23.022 | 23.022 | 0 |
| 1718641800 | 22.752 | 0.01 | 0.05 | 22.752 | 22.752 | 22.752 | 0 |
| 1718382600 | 22.741 | -0.4 | -1.71 | 22.741 | 22.741 | 22.741 | 0 |
| 1718296200 | 23.137 | -0.33 | -1.42 | 23.137 | 23.137 | 23.137 | 0 |
| 1718209800 | 23.471 | -0.16 | -0.66 | 23.471 | 23.471 | 23.471 | 0 |
| 1718123400 | 23.627 | -0.76 | -3.12 | 23.627 | 23.627 | 23.627 | 0 |
| 1718037000 | 24.388 | 0 | 0.00 | 24.388 | 24.388 | 24.388 | 0 |
| 1717777800 | 24.388 | -0.16 | -0.64 | 24.388 | 24.388 | 24.388 | 0 |
| 1717691400 | 24.544 | 0.2 | 0.81 | 24.544 | 24.544 | 24.544 | 0 |
| 1717605000 | 24.346 | -0.48 | -1.93 | 24.346 | 24.346 | 24.346 | 0 |
| 1717518600 | 24.826 | -0.55 | -2.18 | 24.826 | 24.826 | 24.826 | 0 |
| 1717432200 | 25.378 | 0.2 | 0.79 | 25.378 | 25.378 | 25.378 | 0 |
| 1717173000 | 25.18 | 0.26 | 1.05 | 25.18 | 25.18 | 25.18 | 0 |
| 1717086600 | 24.919 | 0.76 | 3.15 | 24.919 | 24.919 | 24.919 | 0 |
| 1717000200 | 24.159 | -0.79 | -3.17 | 24.159 | 24.159 | 24.159 | 0 |
| 1716913800 | 24.951 | -0.04 | -0.16 | 24.951 | 24.951 | 24.951 | 0 |
| 1716827400 | 24.992 | 0.16 | 0.63 | 24.992 | 24.992 | 24.992 | 0 |
| 1716568200 | 24.836 | 0.09 | 0.38 | 24.836 | 24.836 | 24.836 | 0 |
| 1716481800 | 24.742 | -0.19 | -0.75 | 24.742 | 24.742 | 24.742 | 0 |
| 1716395400 | 24.93 | -0.17 | -0.66 | 24.93 | 24.93 | 24.93 | 0 |
| 1716309000 | 25.096 | -0.09 | -0.37 | 25.096 | 25.096 | 25.096 | 0 |
| 1716222600 | 25.19 | -0.11 | -0.42 | 25.19 | 25.19 | 25.19 | 0 |
| 1715963400 | 25.295 | -0.07 | -0.28 | 25.295 | 25.295 | 25.295 | 0 |
| 1715877000 | 25.367 | 0.72 | 2.90 | 25.367 | 25.367 | 25.367 | 0 |
| 1715790600 | 24.652 | -0.07 | -0.30 | 24.652 | 24.652 | 24.652 | 0 |
| 1715704200 | 24.725 | 0 | 0.00 | 24.725 | 24.725 | 24.725 | 0 |
| 1715617800 | 24.725 | 0.07 | 0.30 | 24.725 | 24.725 | 24.725 | 0 |
| 1715358600 | 24.652 | 0.21 | 0.84 | 24.652 | 24.652 | 24.652 | 0 |
| 1715272200 | 24.446 | 0.07 | 0.30 | 24.446 | 24.446 | 24.446 | 0 |
| 1715185800 | 24.374 | -0.37 | -1.50 | 24.374 | 24.374 | 24.374 | 0 |
| 1715099400 | 24.745 | -0.39 | -1.56 | 24.745 | 24.745 | 24.745 | 0 |
| 1715013000 | 25.138 | 0.05 | 0.21 | 25.138 | 25.138 | 25.138 | 0 |
| 1714753800 | 25.086 | -0.03 | -0.12 | 25.086 | 25.086 | 25.086 | 0 |
| 1714667400 | 25.117 | 0.76 | 3.14 | 25.117 | 25.117 | 25.117 | 0 |
| 1714494600 | 24.353 | -0.48 | -1.91 | 24.353 | 24.353 | 24.353 | 0 |
| 1714408200 | 24.828 | 0.31 | 1.26 | 24.828 | 24.828 | 24.828 | 0 |
| 1714149000 | 24.518 | 0.22 | 0.89 | 24.518 | 24.518 | 24.518 | 0 |
| 1714062600 | 24.301 | -0.1 | -0.43 | 24.301 | 24.301 | 24.301 | 0 |
| 1713976200 | 24.405 | 0.18 | 0.73 | 24.405 | 24.405 | 24.405 | 0 |
| 1713889800 | 24.229 | -0.66 | -2.66 | 24.229 | 24.229 | 24.229 | 0 |
| 1713803400 | 24.89 | 0.29 | 1.17 | 24.89 | 24.89 | 24.89 | 0 |
| 1713544200 | 24.601 | 0.03 | 0.13 | 24.601 | 24.601 | 24.601 | 0 |
| 1713457800 | 24.57 | 0.3 | 1.24 | 24.57 | 24.57 | 24.57 | 0 |
| 1713371400 | 24.27 | -0.26 | -1.05 | 24.27 | 24.27 | 24.27 | 0 |
| 1713285000 | 24.528 | -1.82 | -6.90 | 24.528 | 24.528 | 24.528 | 0 |
| 1713198600 | 26.345 | -0.21 | -0.78 | 26.345 | 26.345 | 26.345 | 0 |
| 1712939400 | 26.552 | 0.19 | 0.71 | 26.552 | 26.552 | 26.552 | 0 |
| 1712853000 | 26.366 | -0.13 | -0.51 | 26.366 | 26.366 | 26.366 | 0 |
| 1712766600 | 26.5 | 0.02 | 0.08 | 26.5 | 26.5 | 26.5 | 0 |
| 1712680200 | 26.48 | 0.01 | 0.04 | 26.48 | 26.48 | 26.48 | 0 |
| 1712593800 | 26.469 | 0.36 | 1.38 | 26.469 | 26.469 | 26.469 | 0 |
| 1712334600 | 26.108 | -0.41 | -1.56 | 26.108 | 26.108 | 26.108 | 0 |
| 1712248200 | 26.521 | 0.11 | 0.43 | 26.521 | 26.521 | 26.521 | 0 |
| 1712161800 | 26.407 | 0.04 | 0.16 | 26.407 | 26.407 | 26.407 | 0 |
| 1712075400 | 26.366 | 0.09 | 0.33 | 26.366 | 26.366 | 26.366 | 0 |
| 1711647000 | 26.278 | -0.04 | -0.16 | 26.278 | 26.278 | 26.278 | 0 |
| 1711560600 | 26.32 | 0.36 | 1.39 | 26.32 | 26.32 | 26.32 | 0 |
| 1711474200 | 25.958 | -0.06 | -0.22 | 25.958 | 25.958 | 25.958 | 0 |
| 1711387800 | 26.015 | 0.21 | 0.82 | 26.015 | 26.015 | 26.015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
