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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.26	34.03	34.03	34.4	33.76	6,652
November 20, 2025	35.16	35	35	35.36	34.83	12,132
November 19, 2025	33.86	34.88	34.88	35.14	33.81	10,488
November 18, 2025	33.5	33.85	33.85	34.09	33.5	10,205
November 17, 2025	33.89	34.22	34.22	34.29	33.89	5,610
November 14, 2025	34.27	34.33	34.33	34.48	33.81	9,454
November 13, 2025	34.84	34.84	34.84	34.84	34.84	11,245
November 12, 2025	34.58	34.84	34.84	35.03	34.48	11,899
November 11, 2025	33.97	34.43	34.16	34.55	33.93	3,277
November 10, 2025	34.31	34.05	33.78	34.53	33.86	14,377
November 07, 2025	33.67	33.78	33.78	34.32	33.38	17,264
November 06, 2025	34.11	33.33	33.33	34.5	33.19	42,759
November 05, 2025	32.21	32.43	32.43	32.46	32.11	6,656
November 04, 2025	32.24	32.42	32.42	32.53	31.87	9,457
November 03, 2025	32.95	33.07	33.07	33.2	32.94	4,866
October 31, 2025	33.32	33.2	33.2	33.5	33.13	4,579
October 30, 2025	33.5	33.42	33.42	33.68	33.28	4,821
October 29, 2025	33.9	33.66	33.66	33.93	33.54	2,907
October 28, 2025	33.65	34.16	34.16	34.17	33.62	5,938
October 27, 2025	33.95	34	34	34.15	33.86	4,400
October 24, 2025	33.4	33.75	33.75	33.78	33.17	8,146
October 23, 2025	33.74	33.45	33.45	33.74	33.35	5,650
October 22, 2025	33.07	33.5	33.5	33.74	32.99	8,217
October 21, 2025	33.12	32.88	32.88	33.22	32.55	9,046
October 20, 2025	32.89	33.31	33.31	33.48	32.81	11,462
October 17, 2025	32.35	32.84	32.84	33.06	32.08	18,693
October 16, 2025	32.87	33.03	33.03	33.03	32.61	8,177

ArcelorMittal S.A. (ARRD.DE) XETRA