ArcelorMittal S.A. (ETR:ARRD)
Germany · Delayed Price · Currency is EUR 32.39
-1.92 (-5.60%)
Oct 10, 2025, 5:35 PM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.23 | 33.65 | 32.38 | 32.39 | 32.39 | -5.60% | 18,496 |
| Oct 9, 2025 | 35.45 | 35.45 | 34.28 | 34.31 | 34.31 | -2.58% | 19,839 |
| Oct 8, 2025 | 34.36 | 35.27 | 34.04 | 35.22 | 35.22 | 6.21% | 25,023 |
| Oct 7, 2025 | 32.62 | 33.60 | 32.57 | 33.16 | 33.16 | -1.10% | 11,229 |
| Oct 6, 2025 | 32.93 | 33.85 | 32.80 | 33.53 | 33.53 | 1.61% | 8,170 |
| Oct 3, 2025 | 32.71 | 33.00 | 32.56 | 33.00 | 33.00 | 2.07% | 6,142 |
| Oct 2, 2025 | 33.01 | 33.06 | 31.90 | 32.33 | 32.33 | 0.56% | 35,147 |
| Oct 1, 2025 | 30.27 | 32.55 | 30.19 | 32.15 | 32.15 | 5.17% | 54,982 |
| Sep 30, 2025 | 30.67 | 30.94 | 30.46 | 30.57 | 30.57 | -2.83% | 8,488 |
| Sep 29, 2025 | 31.46 | 31.52 | 31.19 | 31.46 | 31.46 | 0.29% | 12,049 |
| Sep 26, 2025 | 32.06 | 32.14 | 31.03 | 31.37 | 31.37 | 2.58% | 25,830 |
| Sep 25, 2025 | 30.52 | 30.71 | 30.27 | 30.58 | 30.58 | 0.16% | 10,782 |
| Sep 24, 2025 | 30.30 | 30.76 | 30.18 | 30.53 | 30.53 | -0.20% | 5,847 |
| Sep 23, 2025 | 30.49 | 30.79 | 30.37 | 30.59 | 30.59 | 1.59% | 8,025 |
| Sep 22, 2025 | 30.10 | 30.27 | 29.89 | 30.11 | 30.11 | 0.33% | 4,366 |
| Sep 19, 2025 | 30.05 | 30.59 | 29.90 | 30.01 | 30.01 | 1.25% | 13,851 |
| Sep 18, 2025 | 29.08 | 30.03 | 29.03 | 29.64 | 29.64 | 1.44% | 7,333 |
| Sep 17, 2025 | 29.19 | 29.22 | 28.87 | 29.22 | 29.22 | -0.65% | 4,561 |
| Sep 16, 2025 | 29.80 | 29.81 | 29.30 | 29.41 | 29.41 | -0.74% | 7,294 |
| Sep 15, 2025 | 29.64 | 29.76 | 29.37 | 29.63 | 29.63 | -0.07% | 5,325 |
| Sep 12, 2025 | 30.21 | 30.31 | 29.39 | 29.65 | 29.65 | -0.13% | 10,275 |
| Sep 11, 2025 | 29.52 | 29.77 | 29.33 | 29.69 | 29.69 | 0.75% | 1,787 |
| Sep 10, 2025 | 28.69 | 29.75 | 28.65 | 29.47 | 29.47 | 1.76% | 16,263 |
| Sep 9, 2025 | 29.34 | 29.40 | 28.95 | 28.96 | 28.96 | -0.75% | 4,095 |
| Sep 8, 2025 | 29.24 | 29.28 | 28.96 | 29.18 | 29.18 | 1.07% | 5,142 |
| Sep 5, 2025 | 28.77 | 29.55 | 28.63 | 28.87 | 28.87 | 1.80% | 10,565 |
| Sep 4, 2025 | 27.97 | 28.38 | 27.91 | 28.36 | 28.36 | 1.47% | 6,009 |
| Sep 3, 2025 | 27.80 | 28.31 | 27.62 | 27.95 | 27.95 | 1.67% | 5,492 |
| Sep 2, 2025 | 28.43 | 28.43 | 27.45 | 27.49 | 27.49 | -3.51% | 4,339 |
| Sep 1, 2025 | 28.65 | 28.66 | 28.41 | 28.49 | 28.49 | 0.25% | 1,212 |
| Aug 29, 2025 | 28.50 | 28.61 | 28.30 | 28.42 | 28.42 | -0.42% | 6,023 |
| Aug 28, 2025 | 28.72 | 28.99 | 28.45 | 28.54 | 28.54 | 0.67% | 8,840 |
| Aug 27, 2025 | 28.87 | 28.87 | 28.31 | 28.35 | 28.35 | -1.84% | 1,203 |
| Aug 26, 2025 | 29.00 | 29.02 | 28.72 | 28.88 | 28.88 | -1.16% | 7,934 |
| Aug 25, 2025 | 29.05 | 29.41 | 28.96 | 29.22 | 29.22 | 0.62% | 4,168 |
| Aug 22, 2025 | 28.69 | 29.19 | 28.64 | 29.04 | 29.04 | 1.97% | 6,169 |
| Aug 21, 2025 | 29.12 | 29.12 | 28.34 | 28.48 | 28.48 | -2.60% | 3,304 |
| Aug 20, 2025 | 29.54 | 29.57 | 29.14 | 29.24 | 29.24 | -2.21% | 6,312 |
| Aug 19, 2025 | 29.65 | 30.31 | 29.55 | 29.90 | 29.90 | 2.82% | 13,848 |
| Aug 18, 2025 | 28.76 | 29.10 | 28.62 | 29.08 | 29.08 | -0.10% | 2,455 |
| Aug 15, 2025 | 29.31 | 29.43 | 29.03 | 29.11 | 29.11 | 0.41% | 15,595 |
| Aug 14, 2025 | 28.84 | 29.30 | 28.82 | 28.99 | 28.99 | 1.26% | 7,973 |
| Aug 13, 2025 | 28.48 | 28.67 | 28.38 | 28.63 | 28.63 | -0.10% | 8,181 |
| Aug 12, 2025 | 28.62 | 28.77 | 28.40 | 28.66 | 28.66 | 0.81% | 14,864 |
| Aug 11, 2025 | 28.96 | 29.00 | 28.32 | 28.43 | 28.43 | -1.32% | 12,025 |
| Aug 8, 2025 | 28.04 | 28.91 | 27.93 | 28.81 | 28.81 | 3.15% | 17,324 |
| Aug 7, 2025 | 27.48 | 28.74 | 27.43 | 27.93 | 27.93 | 4.29% | 30,529 |
| Aug 6, 2025 | 26.80 | 27.09 | 26.78 | 26.78 | 26.78 | 0.56% | 5,617 |
| Aug 5, 2025 | 26.40 | 26.92 | 26.39 | 26.63 | 26.63 | 0.57% | 4,706 |
| Aug 4, 2025 | 27.02 | 27.06 | 26.42 | 26.48 | 26.48 | -1.16% | 7,403 |