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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	33.29	32.95	32.95	33.33	32.92	14,638
October 14, 2025	32.62	32.77	32.77	32.9	32.45	17,806
October 13, 2025	32.55	33.26	33.26	33.48	32.55	17,286
October 10, 2025	33.23	32.39	32.39	33.65	32.38	18,496
October 09, 2025	35.45	34.31	34.31	35.45	34.28	19,839
October 08, 2025	34.36	35.22	35.22	35.27	34.04	25,023
October 07, 2025	32.62	33.16	33.16	33.6	32.57	11,229
October 06, 2025	32.93	33.53	33.53	33.85	32.8	8,170
October 03, 2025	32.71	33	33	33	32.56	6,142
October 02, 2025	33.01	32.33	32.33	33.06	31.9	35,147
October 01, 2025	30.27	32.15	32.15	32.55	30.19	54,982
September 30, 2025	30.67	30.57	30.57	30.94	30.46	8,488
September 29, 2025	31.46	31.46	31.46	31.52	31.19	12,049
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

ArcelorMittal S.A. (ARRD.DE) XETRA