Euronext S ArcelorMittal 070322 GR Decrement 035 (SSMTD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720456200 | 21.387 | -0.29 | -1.32 | 21.387 | 21.387 | 21.387 | 0 |
| 1720197000 | 21.672 | -0.17 | -0.79 | 21.672 | 21.672 | 21.672 | 0 |
| 1720110600 | 21.844 | 0.16 | 0.74 | 21.844 | 21.844 | 21.844 | 0 |
| 1720024200 | 21.684 | 0.36 | 1.70 | 21.684 | 21.684 | 21.684 | 0 |
| 1719937800 | 21.322 | -0.15 | -0.71 | 21.322 | 21.322 | 21.322 | 0 |
| 1719851400 | 21.474 | -0.08 | -0.39 | 21.474 | 21.474 | 21.474 | 0 |
| 1719592200 | 21.558 | 0.13 | 0.61 | 21.558 | 21.558 | 21.558 | 0 |
| 1719505800 | 21.428 | -0.13 | -0.61 | 21.428 | 21.428 | 21.428 | 0 |
| 1719419400 | 21.56 | -0.53 | -2.38 | 21.56 | 21.56 | 21.56 | 0 |
| 1719333000 | 22.085 | -0.25 | -1.13 | 22.085 | 22.085 | 22.085 | 0 |
| 1719246600 | 22.338 | 0.17 | 0.76 | 22.338 | 22.338 | 22.338 | 0 |
| 1718987400 | 22.17 | -0.43 | -1.88 | 22.17 | 22.17 | 22.17 | 0 |
| 1718901000 | 22.595 | 0.4 | 1.82 | 22.595 | 22.595 | 22.595 | 0 |
| 1718814600 | 22.192 | -0.1 | -0.46 | 22.192 | 22.192 | 22.192 | 0 |
| 1718728200 | 22.294 | 0.26 | 1.19 | 22.294 | 22.294 | 22.294 | 0 |
| 1718641800 | 22.032 | 0.01 | 0.03 | 22.032 | 22.032 | 22.032 | 0 |
| 1718382600 | 22.025 | -0.39 | -1.72 | 22.025 | 22.025 | 22.025 | 0 |
| 1718296200 | 22.41 | -0.32 | -1.43 | 22.41 | 22.41 | 22.41 | 0 |
| 1718209800 | 22.734 | -0.15 | -0.66 | 22.734 | 22.734 | 22.734 | 0 |
| 1718123400 | 22.886 | -0.63 | -2.67 | 22.886 | 22.886 | 22.886 | 0 |
| 1718037000 | 23.513 | -0.11 | -0.48 | 23.513 | 23.513 | 23.513 | 0 |
| 1717777800 | 23.627 | -0.15 | -0.64 | 23.627 | 23.627 | 23.627 | 0 |
| 1717691400 | 23.779 | 0.19 | 0.81 | 23.779 | 23.779 | 23.779 | 0 |
| 1717605000 | 23.588 | -0.47 | -1.94 | 23.588 | 23.588 | 23.588 | 0 |
| 1717518600 | 24.054 | -0.54 | -2.18 | 24.054 | 24.054 | 24.054 | 0 |
| 1717432200 | 24.59 | 0.19 | 0.77 | 24.59 | 24.59 | 24.59 | 0 |
| 1717173000 | 24.401 | 0.25 | 1.04 | 24.401 | 24.401 | 24.401 | 0 |
| 1717086600 | 24.15 | 0.74 | 3.15 | 24.15 | 24.15 | 24.15 | 0 |
| 1717000200 | 23.413 | -0.77 | -3.18 | 23.413 | 23.413 | 23.413 | 0 |
| 1716913800 | 24.182 | -0.04 | -0.17 | 24.182 | 24.182 | 24.182 | 0 |
| 1716827400 | 24.223 | 0.15 | 0.62 | 24.223 | 24.223 | 24.223 | 0 |
| 1716568200 | 24.074 | 0.09 | 0.38 | 24.074 | 24.074 | 24.074 | 0 |
| 1716481800 | 23.984 | -0.18 | -0.76 | 23.984 | 23.984 | 23.984 | 0 |
| 1716395400 | 24.167 | -0.16 | -0.67 | 24.167 | 24.167 | 24.167 | 0 |
| 1716309000 | 24.33 | -0.09 | -0.38 | 24.33 | 24.33 | 24.33 | 0 |
| 1716222600 | 24.422 | -0.1 | -0.42 | 24.422 | 24.422 | 24.422 | 0 |
| 1715963400 | 24.526 | -0.07 | -0.29 | 24.526 | 24.526 | 24.526 | 0 |
| 1715877000 | 24.597 | 0.69 | 2.89 | 24.597 | 24.597 | 24.597 | 0 |
| 1715790600 | 23.905 | -0.24 | -1.00 | 23.905 | 23.905 | 23.905 | 0 |
| 1715704200 | 24.146 | 0.17 | 0.70 | 24.146 | 24.146 | 24.146 | 0 |
| 1715617800 | 23.977 | 0.07 | 0.28 | 23.977 | 23.977 | 23.977 | 0 |
| 1715358600 | 23.91 | 0.2 | 0.84 | 23.91 | 23.91 | 23.91 | 0 |
| 1715272200 | 23.71 | 0.07 | 0.29 | 23.71 | 23.71 | 23.71 | 0 |
| 1715185800 | 23.641 | -0.36 | -1.51 | 23.641 | 23.641 | 23.641 | 0 |
| 1715099400 | 24.003 | -0.38 | -1.56 | 24.003 | 24.003 | 24.003 | 0 |
| 1715013000 | 24.384 | 0.05 | 0.19 | 24.384 | 24.384 | 24.384 | 0 |
| 1714753800 | 24.337 | -0.03 | -0.13 | 24.337 | 24.337 | 24.337 | 0 |
| 1714667400 | 24.368 | 0.74 | 3.13 | 24.368 | 24.368 | 24.368 | 0 |
| 1714494600 | 23.629 | -0.46 | -1.92 | 23.629 | 23.629 | 23.629 | 0 |
| 1714408200 | 24.091 | 0.3 | 1.25 | 24.091 | 24.091 | 24.091 | 0 |
| 1714149000 | 23.793 | 0.21 | 0.89 | 23.793 | 23.793 | 23.793 | 0 |
| 1714062600 | 23.583 | -0.1 | -0.43 | 23.583 | 23.583 | 23.583 | 0 |
| 1713976200 | 23.685 | 0.17 | 0.72 | 23.685 | 23.685 | 23.685 | 0 |
| 1713889800 | 23.515 | -0.64 | -2.66 | 23.515 | 23.515 | 23.515 | 0 |
| 1713803400 | 24.157 | 0.28 | 1.16 | 24.157 | 24.157 | 24.157 | 0 |
| 1713544200 | 23.88 | 0.03 | 0.12 | 23.88 | 23.88 | 23.88 | 0 |
| 1713457800 | 23.851 | 0.29 | 1.23 | 23.851 | 23.851 | 23.851 | 0 |
| 1713371400 | 23.561 | -0.25 | -1.05 | 23.561 | 23.561 | 23.561 | 0 |
| 1713285000 | 23.812 | -1.77 | -6.90 | 23.812 | 23.812 | 23.812 | 0 |
| 1713198600 | 25.577 | -0.2 | -0.79 | 25.577 | 25.577 | 25.577 | 0 |
| 1712939400 | 25.781 | 0.18 | 0.70 | 25.781 | 25.781 | 25.781 | 0 |
| 1712853000 | 25.601 | -0.13 | -0.51 | 25.601 | 25.601 | 25.601 | 0 |
| 1712766600 | 25.733 | 0.02 | 0.08 | 25.733 | 25.733 | 25.733 | 0 |
| 1712680200 | 25.713 | 0.01 | 0.04 | 25.713 | 25.713 | 25.713 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
