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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.5	27.27	27.27	27.51	27.15	6,072
July 03, 2025	28	27.79	27.79	28.28	27.65	13,493
July 02, 2025	26.91	27.89	27.89	27.89	26.89	17,835
July 01, 2025	26.91	26.37	26.37	26.91	25.95	19,349
June 30, 2025	26.89	26.82	26.82	26.93	26.24	12,314
June 27, 2025	27.27	26.89	26.89	27.27	26.77	5,579
June 26, 2025	26.73	27.02	27.02	27.57	26.7	8,940
June 25, 2025	26.86	26.56	26.56	27.41	26.55	15,242
June 24, 2025	26.86	26.66	26.66	27.15	26.58	25,461
June 23, 2025	26.01	26.11	26.11	26.79	26.01	25,061
June 20, 2025	26.16	26.13	26.13	26.53	26.13	17,009
June 19, 2025	26.63	25.84	25.84	26.63	25.71	16,767
June 18, 2025	26.45	26.9	26.9	27.04	26.3	19,465
June 17, 2025	26.61	26.6	26.6	26.69	26.25	21,461
June 16, 2025	26.67	26.81	26.81	26.87	26.38	26,665
June 13, 2025	26.21	26.07	26.07	26.22	25.8	20,431
June 12, 2025	26.43	26.45	26.45	26.54	26.1	8,151
June 11, 2025	27.17	26.91	26.91	27.35	26.43	43,668
June 10, 2025	26.64	26.72	26.72	26.98	26.33	19,136
June 09, 2025	26.6	26.62	26.62	26.8	26.47	25,208
June 06, 2025	26.71	26.56	26.56	26.87	26.5	23,958
June 05, 2025	26.92	26.85	26.85	27.06	26.56	45,482
June 04, 2025	26.85	26.88	26.88	27.17	26.57	28,763
June 03, 2025	26.31	26.42	26.42	26.42	25.75	37,051
June 02, 2025	26.46	26.68	26.68	26.86	26.08	62,322
May 30, 2025	26.64	26.72	26.72	26.99	26.61	32,832
May 29, 2025	27.45	26.82	26.82	27.52	26.69	28,884
May 28, 2025	27.55	27.17	27.17	27.61	26.91	27,488
May 27, 2025	27.38	27.48	27.48	27.55	27.22	44,798

ArcelorMittal S.A. (ARRD.DE) XETRA