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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.06	31.37	31.37	32.14	31.03	25,830
September 25, 2025	30.52	30.58	30.58	30.71	30.27	10,782
September 24, 2025	30.3	30.53	30.53	30.76	30.18	5,847
September 23, 2025	30.49	30.59	30.59	30.79	30.37	8,025
September 22, 2025	30.1	30.11	30.11	30.27	29.89	4,366
September 19, 2025	30.05	30.01	30.01	30.59	29.9	13,851
September 18, 2025	29.08	29.64	29.64	30.03	29.03	7,333
September 17, 2025	29.19	29.22	29.22	29.22	28.87	4,561
September 16, 2025	29.8	29.41	29.41	29.81	29.3	7,294
September 15, 2025	29.64	29.63	29.63	29.76	29.37	5,325
September 12, 2025	30.21	29.65	29.65	30.31	29.39	10,275
September 11, 2025	29.52	29.69	29.69	29.77	29.33	1,787
September 10, 2025	28.69	29.47	29.47	29.75	28.65	16,263
September 09, 2025	29.34	28.96	28.96	29.4	28.95	4,095
September 08, 2025	29.24	29.18	29.18	29.28	28.96	5,142
September 05, 2025	28.77	28.87	28.87	29.55	28.63	10,565
September 04, 2025	27.97	28.36	28.36	28.38	27.91	6,009
September 03, 2025	27.8	27.95	27.95	28.31	27.62	5,492
September 02, 2025	28.43	27.49	27.49	28.43	27.45	4,339
September 01, 2025	28.65	28.49	28.49	28.66	28.41	1,212
August 29, 2025	28.5	28.42	28.42	28.61	28.3	6,023
August 28, 2025	28.72	28.54	28.54	28.99	28.45	8,840
August 27, 2025	28.87	28.35	28.35	28.87	28.31	1,203
August 26, 2025	29	28.88	28.88	29.02	28.72	7,934
August 25, 2025	29.05	29.22	29.22	29.41	28.96	4,168
August 22, 2025	28.69	29.04	29.04	29.19	28.64	6,169
August 21, 2025	29.12	28.48	28.48	29.12	28.34	3,304
August 20, 2025	29.54	29.24	29.24	29.57	29.14	6,312
August 19, 2025	29.65	29.9	29.9	30.31	29.55	13,848
August 18, 2025	28.76	29.08	29.08	29.1	28.62	2,455
August 15, 2025	29.31	29.11	29.11	29.43	29.03	15,595
August 14, 2025	28.84	28.99	28.99	29.3	28.82	7,973
August 13, 2025	28.48	28.63	28.63	28.67	28.38	8,181
August 12, 2025	28.62	28.66	28.66	28.77	28.4	14,864
August 11, 2025	28.96	28.43	28.43	29	28.32	12,025
August 08, 2025	28.04	28.81	28.81	28.91	27.93	17,324
August 07, 2025	27.48	27.93	27.93	28.74	27.43	30,529
August 06, 2025	26.8	26.78	26.78	27.09	26.78	5,617
August 05, 2025	26.4	26.63	26.63	26.92	26.39	4,706
August 04, 2025	27.02	26.48	26.48	27.06	26.42	7,403
August 01, 2025	27.37	26.79	26.79	27.42	26.65	14,997
July 31, 2025	27.03	27.53	27.53	27.6	26.51	60,957
July 30, 2025	28.3	28.26	28.26	28.52	28.21	6,121
July 29, 2025	28.67	28.36	28.36	28.73	28.36	20,976
July 28, 2025	28.82	28.68	28.68	28.82	28.42	7,926
July 25, 2025	28.57	28.64	28.64	28.69	28.33	12,882
July 24, 2025	29.36	28.88	28.88	29.45	28.82	19,243
July 23, 2025	29.34	29.13	29.13	29.35	28.93	21,382
July 22, 2025	29.2	29.11	29.11	29.22	28.74	19,064
July 21, 2025	28.66	29.2	29.2	29.27	28.65	23,599
July 18, 2025	27.95	28.02	28.02	28.17	27.9	10,798
July 17, 2025	28.18	28.26	28.26	28.28	28.05	15,006
July 16, 2025	28.38	27.98	27.98	28.42	27.89	15,876
July 15, 2025	29.14	28.79	28.79	29.36	28.65	7,508
July 14, 2025	29.26	29.16	29.16	29.33	28.98	10,912
July 11, 2025	29.47	29.44	29.44	29.53	28.59	10,324
July 10, 2025	29.02	29.54	29.54	29.59	29	22,887
July 09, 2025	28.09	28.59	28.59	28.92	28.06	6,352
July 08, 2025	27.65	28.05	28.05	28.19	27.47	6,426
July 07, 2025	27.19	27.71	27.71	27.75	27.14	9,564

ArcelorMittal S.A. (ARRD.DE) XETRA