Euronext S ArcelorMittal 070322 PR 035 (SSMTP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 9.90892531876 | 27.45 | 30.17 | 27.31 | 0 | 0 | IX |
| 4 | 2.56 | 9.2720028975 | 27.61 | 30.17 | 26.54 | 0 | 0 | IX |
| 12 | 5.89 | 24.2586490939 | 24.28 | 30.17 | 21.15 | 0 | 0 | IX |
| 26 | 10.17 | 50.85 | 20 | 30.17 | 19.68 | 0 | 0 | IX |
| 52 | 6.735 | 28.7390655003 | 23.435 | 30.17 | 19.42 | 0 | 0 | IX |
| 156 | 3.275 | 12.1769845696 | 26.895 | 30.88 | 19.42 | 0 | 0 | IX |
| 260 | 3.275 | 12.1769845696 | 26.895 | 30.88 | 19.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 30.17 | 2.86 | 10.47 | 30.17 | 30.17 | 30.17 | 0 |
| 1741109400 | 27.31 | -1.49 | -5.17 | 27.31 | 27.31 | 27.31 | 0 |
| 1741023000 | 28.8 | 1.36 | 4.96 | 28.8 | 28.8 | 28.8 | 0 |
| 1740763800 | 27.44 | -0.01 | -0.04 | 27.44 | 27.44 | 27.44 | 0 |
| 1740677400 | 27.45 | -0.52 | -1.86 | 27.45 | 27.45 | 27.45 | 0 |
| 1740591000 | 27.97 | 1.43 | 5.39 | 27.97 | 27.97 | 27.97 | 0 |
| 1740504600 | 26.54 | -0.29 | -1.08 | 26.54 | 26.54 | 26.54 | 0 |
| 1740418200 | 26.83 | -0.22 | -0.81 | 26.83 | 26.83 | 26.83 | 0 |
| 1740159000 | 27.05 | 0.23 | 0.86 | 27.05 | 27.05 | 27.05 | 0 |
| 1740072600 | 26.82 | -0.4 | -1.47 | 26.82 | 26.82 | 26.82 | 0 |
| 1739986200 | 27.22 | -0.49 | -1.77 | 27.22 | 27.22 | 27.22 | 0 |
| 1739899800 | 27.71 | -0.16 | -0.57 | 27.71 | 27.71 | 27.71 | 0 |
| 1739813400 | 27.87 | 0.65 | 2.39 | 27.87 | 27.87 | 27.87 | 0 |
| 1739554200 | 27.22 | -0.48 | -1.73 | 27.22 | 27.22 | 27.22 | 0 |
| 1739467800 | 27.7 | 1.02 | 3.82 | 27.7 | 27.7 | 27.7 | 0 |
| 1739381400 | 26.68 | 0 | 0.00 | 26.68 | 26.68 | 26.68 | 0 |
| 1739295000 | 26.68 | -0.52 | -1.91 | 26.68 | 26.68 | 26.68 | 0 |
| 1739208600 | 27.2 | -0.16 | -0.58 | 27.2 | 27.2 | 27.2 | 0 |
| 1738949400 | 27.36 | -0.25 | -0.91 | 27.36 | 27.36 | 27.36 | 0 |
| 1738863000 | 27.61 | 3.25 | 13.34 | 27.61 | 27.61 | 27.61 | 0 |
| 1738776600 | 24.36 | 0.14 | 0.58 | 24.36 | 24.36 | 24.36 | 0 |
| 1738690200 | 24.22 | 0.46 | 1.94 | 24.22 | 24.22 | 24.22 | 0 |
| 1738603800 | 23.76 | -0.41 | -1.70 | 23.76 | 23.76 | 23.76 | 0 |
| 1738344600 | 24.17 | -0.1 | -0.41 | 24.17 | 24.17 | 24.17 | 0 |
| 1738258200 | 24.27 | 0.48 | 2.02 | 24.27 | 24.27 | 24.27 | 0 |
| 1738171800 | 23.79 | 0.06 | 0.25 | 23.79 | 23.79 | 23.79 | 0 |
| 1738085400 | 23.73 | -0.02 | -0.08 | 23.73 | 23.73 | 23.73 | 0 |
| 1737999000 | 23.75 | 0.04 | 0.17 | 23.75 | 23.75 | 23.75 | 0 |
| 1737739800 | 23.71 | 0.74 | 3.22 | 23.71 | 23.71 | 23.71 | 0 |
| 1737653400 | 22.97 | 0.45 | 2.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1737567000 | 22.52 | -0.72 | -3.10 | 22.52 | 22.52 | 22.52 | 0 |
| 1737480600 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737394200 | 23.24 | 0.52 | 2.29 | 23.24 | 23.24 | 23.24 | 0 |
| 1737135000 | 22.72 | 0.07 | 0.31 | 22.72 | 22.72 | 22.72 | 0 |
| 1737048600 | 22.65 | 0.26 | 1.16 | 22.65 | 22.65 | 22.65 | 0 |
| 1736962200 | 22.39 | 0.55 | 2.52 | 22.39 | 22.39 | 22.39 | 0 |
| 1736875800 | 21.84 | 0.09 | 0.41 | 21.84 | 21.84 | 21.84 | 0 |
| 1736789400 | 21.75 | 0.12 | 0.55 | 21.75 | 21.75 | 21.75 | 0 |
| 1736530200 | 21.63 | 0.34 | 1.60 | 21.63 | 21.63 | 21.63 | 0 |
| 1736443800 | 21.29 | 0.14 | 0.66 | 21.29 | 21.29 | 21.29 | 0 |
| 1736357400 | 21.15 | -0.19 | -0.89 | 21.15 | 21.15 | 21.15 | 0 |
| 1736271000 | 21.34 | -0.18 | -0.84 | 21.34 | 21.34 | 21.34 | 0 |
| 1736184600 | 21.52 | 0.06 | 0.28 | 21.52 | 21.52 | 21.52 | 0 |
| 1735925400 | 21.46 | -1.05 | -4.66 | 21.46 | 21.46 | 21.46 | 0 |
| 1735839000 | 22.51 | 0.08 | 0.36 | 22.51 | 22.51 | 22.51 | 0 |
| 1735666200 | 22.43 | 0.36 | 1.63 | 22.43 | 22.43 | 22.43 | 0 |
| 1735579800 | 22.07 | -0.14 | -0.63 | 22.07 | 22.07 | 22.07 | 0 |
| 1735320600 | 22.21 | -0.06 | -0.27 | 22.21 | 22.21 | 22.21 | 0 |
| 1735061400 | 22.27 | 0.14 | 0.63 | 22.27 | 22.27 | 22.27 | 0 |
| 1734975000 | 22.13 | -0.13 | -0.58 | 22.13 | 22.13 | 22.13 | 0 |
| 1734715800 | 22.26 | -0.2 | -0.89 | 22.26 | 22.26 | 22.26 | 0 |
| 1734629400 | 22.46 | -0.39 | -1.71 | 22.46 | 22.46 | 22.46 | 0 |
| 1734543000 | 22.85 | -0.06 | -0.26 | 22.85 | 22.85 | 22.85 | 0 |
| 1734456600 | 22.91 | -0.7 | -2.96 | 22.91 | 22.91 | 22.91 | 0 |
| 1734370200 | 23.61 | -0.12 | -0.51 | 23.61 | 23.61 | 23.61 | 0 |
| 1734111000 | 23.73 | -0.55 | -2.27 | 23.73 | 23.73 | 23.73 | 0 |
| 1734024600 | 24.28 | -0.31 | -1.26 | 24.28 | 24.28 | 24.28 | 0 |
| 1733938200 | 24.59 | 0.01 | 0.04 | 24.59 | 24.59 | 24.59 | 0 |
| 1733851800 | 24.58 | -0.04 | -0.16 | 24.58 | 24.58 | 24.58 | 0 |
| 1733765400 | 24.62 | 0.47 | 1.95 | 24.62 | 24.62 | 24.62 | 0 |
| 1733506200 | 24.15 | 0.12 | 0.50 | 24.15 | 24.15 | 24.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
