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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ArcelorMittal S.A. (ARRD.DE) XETRA