ArcelorMittal S.A. (ARRD.DE) XETRA

45.76

-0.89(-1.91%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	44.94	45.76	45.76	46.44	44.6	41,254
April 01, 2026	46.4	46.65	46.65	46.92	45.6	148,105
March 31, 2026	42.83	43.77	43.77	43.97	42.3	59,051
March 30, 2026	43.04	43.16	43.16	43.9	42.73	57,383
March 27, 2026	44.33	43.56	43.56	44.35	43.04	61,111
March 26, 2026	44.92	44.5	44.5	45.09	44.16	47,028
March 25, 2026	46.21	45.96	45.96	46.59	45.48	44,482
March 24, 2026	44.13	45.07	45.07	45.29	43.81	54,038
March 23, 2026	40.68	44.11	44.11	45.35	39.9	144,854
March 20, 2026	44.23	42.02	42.02	44.27	41.54	55,602
March 19, 2026	43.68	42.73	42.73	43.83	41.95	90,424
March 18, 2026	46.08	45.22	45.22	46.24	44.51	22,785
March 17, 2026	44.58	45.18	45.18	45.96	44.28	23,433
March 16, 2026	44.4	44.93	44.93	45.61	44.32	19,317
March 13, 2026	44.85	44.89	44.89	46.4	44.57	41,599
March 12, 2026	48.24	46.72	46.72	48.37	45.41	75,929
March 11, 2026	48.82	48.77	48.77	49.67	48.39	35,639
March 10, 2026	48.49	49.3	49.3	49.44	48.2	106,044
March 09, 2026	45.2	46.04	46.04	46.11	43.7	83,792
March 06, 2026	49.55	47.97	47.97	50.08	47.73	74,189
March 05, 2026	52.24	49.48	49.48	53.74	49.48	102,882
March 04, 2026	50.28	52.96	52.96	52.96	50.28	86,822
March 03, 2026	53.14	50.46	50.46	53.24	49.53	160,545
March 02, 2026	54.12	54.56	54.56	55.58	54.12	18,090
February 27, 2026	56.54	55.56	55.56	56.56	54.78	25,136
February 26, 2026	56.72	55.7	55.7	57.06	55.14	29,771
February 25, 2026	55.56	56.9	56.9	57.34	55.3	25,044
February 24, 2026	56.12	55.82	55.82	56.5	55.64	20,322
February 23, 2026	55.3	56.46	56.46	56.6	54.42	28,443
February 20, 2026	54.74	54.84	0	55.78	54.2	23,017
February 19, 2026	55.12	54.38	0	55.12	54.22	5,808
February 18, 2026	54.14	55.78	0	55.82	54.14	26,608
February 17, 2026	53.42	53.66	0	53.66	51.86	28,371
February 16, 2026	51.68	53.02	0	53.32	51.48	15,248
February 13, 2026	52.14	51.8	0	52.28	50	66,925
February 12, 2026	56.2	52.7	0	56.2	52.48	40,849
February 11, 2026	54.44	55.44	0	56.7	53.92	44,022
February 10, 2026	52.04	52.78	0	53.28	51.54	13,540
February 09, 2026	51.82	51.74	0	51.92	50.52	10,041
February 06, 2026	49.69	51.22	0	51.62	49.59	37,944
February 05, 2026	47.56	49.06	0	49.31	47.23	64,883
February 04, 2026	47.92	47.53	0	48.75	47.25	16,354
February 03, 2026	48.52	48.65	0	48.82	47.98	22,706
February 02, 2026	45.05	47.78	0	47.82	45	23,771
January 30, 2026	45.36	46.05	0	46.26	45.14	10,220
January 29, 2026	47.93	45.88	0	48.05	45.56	23,780
January 28, 2026	46.66	46.77	0	46.84	46.07	7,168
January 27, 2026	44.95	46.31	0	46.31	44.92	7,843
January 26, 2026	45.61	45.64	0	46.55	45.49	7,878
January 23, 2026	45.67	45.87	0	46.22	45.42	17,735
January 22, 2026	44.29	46.18	0	46.45	44.14	37,033
January 21, 2026	42.14	43.59	0	43.61	42.05	29,415
January 20, 2026	41.61	41.59	0	41.87	41.42	9,035
January 19, 2026	41.7	41.98	0	42.17	41.7	8,077
January 16, 2026	41.83	42.09	0	42.42	41.76	11,946
January 15, 2026	42	42.12	0	42.5	41.48	11,717
January 14, 2026	41.63	41.87	0	41.87	41.18	28,294
January 13, 2026	40.66	41.27	0	41.53	40.46	17,880
January 12, 2026	40.26	41.16	0	41.16	40.13	6,511
January 09, 2026	40.45	40.37	0	40.6	40.15	2,959