ArcelorMittal S.A. - ARRD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.74	54.84	54.84	55.78	54.2	23,017
February 19, 2026	55.12	54.38	54.38	55.12	54.22	5,808
February 18, 2026	54.14	55.78	55.78	55.82	54.14	26,608
February 17, 2026	53.42	53.66	53.66	53.66	51.86	28,371
February 16, 2026	51.68	53.02	53.02	53.32	51.48	15,248
February 13, 2026	52.14	51.8	51.8	52.28	50	66,925
February 12, 2026	56.2	52.7	52.7	56.2	52.48	40,849
February 11, 2026	54.44	55.44	55.31	56.7	53.92	44,022
February 10, 2026	52.04	52.78	52.66	53.28	51.54	13,540
February 09, 2026	51.82	51.74	51.62	51.92	50.52	10,041
February 06, 2026	49.69	51.22	51.22	51.62	49.59	37,944
February 05, 2026	47.56	49.06	49.06	49.31	47.23	64,883
February 04, 2026	47.92	47.53	47.53	48.75	47.25	16,304
February 03, 2026	48.52	48.65	48.65	48.82	47.98	22,706
February 02, 2026	45.05	47.78	47.78	47.82	45	23,771
January 30, 2026	45.36	46.05	46.05	46.26	45.14	10,220
January 29, 2026	47.93	45.88	45.88	48.05	45.56	23,780
January 28, 2026	46.66	46.77	46.77	46.84	46.07	7,168
January 27, 2026	44.95	46.31	46.31	46.31	44.92	7,843
January 26, 2026	45.61	45.64	45.64	46.55	45.49	7,878
January 23, 2026	45.67	45.87	45.87	46.22	45.42	17,735
January 22, 2026	44.29	46.18	46.18	46.45	44.14	37,033
January 21, 2026	42.14	43.59	43.59	43.61	42.05	29,415
January 20, 2026	41.61	41.59	41.59	41.87	41.42	9,035
January 19, 2026	41.7	41.98	41.98	42.17	41.7	8,077
January 16, 2026	41.83	42.09	42.09	42.42	41.76	11,946
January 15, 2026	42	42.12	42.12	42.5	41.48	11,717
January 14, 2026	41.63	41.87	41.87	41.87	41.18	28,293
January 13, 2026	40.66	41.27	41.27	41.53	40.46	17,880
January 12, 2026	40.26	41.16	41.16	41.16	40.13	6,511
January 09, 2026	40.45	40.37	40.37	40.6	40.15	2,959
January 08, 2026	40.75	40.32	40.32	40.8	39.85	15,296
January 07, 2026	40.77	41.41	41.41	41.49	40.56	20,289
January 06, 2026	39.73	39.72	39.72	39.81	39.3	19,832
January 05, 2026	40.54	39.51	39.51	40.8	39.5	11,954
January 02, 2026	39.02	39.87	39.87	39.94	39.02	15,519
December 30, 2025	38.63	39.02	39.02	39.02	38.63	2,447
December 29, 2025	38.48	38.73	38.73	39	38.41	16,928
December 23, 2025	38.05	38.21	38.21	38.26	37.9	7,075
December 22, 2025	38.23	38.37	38.37	38.37	37.73	18,151
December 19, 2025	38.3	38.13	38.13	38.54	38.05	23,457
December 18, 2025	38.21	38.8	38.8	38.8	38.18	6,740
December 17, 2025	38.91	38.32	38.32	39.28	38.32	22,535
December 16, 2025	39.16	38.82	38.82	39.53	38.7	9,261
December 15, 2025	39.19	39.15	39.15	39.36	38.84	11,029
December 12, 2025	38.76	38.72	38.72	39.75	38.59	20,248
December 11, 2025	38.07	38.45	38.45	38.74	38	13,757
December 10, 2025	37.25	37.98	37.98	38.13	37.03	15,968
December 09, 2025	37.06	37.44	37.44	37.56	37.03	8,117
December 08, 2025	36.43	36.87	36.87	36.87	36.43	6,554
December 05, 2025	36.85	36.58	36.58	37.14	36.58	6,177
December 04, 2025	36.25	36.79	36.79	36.86	36.2	15,061
December 03, 2025	37.44	36.63	36.63	37.44	36.59	23,071
December 02, 2025	37.35	37.38	37.38	37.71	37.33	15,300
December 01, 2025	37.71	37.46	37.46	37.71	37.16	15,119
November 28, 2025	36.71	37.17	37.17	37.21	36.7	8,775
November 27, 2025	37	36.74	36.74	37	36.61	12,932
November 26, 2025	36.87	36.99	36.99	37.1	36.32	7,776
November 25, 2025	35.23	36.44	36.44	36.5	35.15	13,358
November 24, 2025	35.14	35.21	35.21	35.7	34.68	9,944

ArcelorMittal S.A. (ARRD.DE) XETRA