ArcelorMittal S.A. (FRA:ARRD)
Germany · Delayed Price · Currency is EUR 28.36
+0.41 (1.47%)
At close: Sep 4, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.77 | 29.55 | 28.63 | 28.87 | - | 1.80% | 10,565 |
| Sep 4, 2025 | 27.97 | 28.38 | 27.91 | 28.36 | - | 1.47% | 6,009 |
| Sep 3, 2025 | 27.80 | 28.31 | 27.62 | 27.95 | - | 1.67% | 5,492 |
| Sep 2, 2025 | 28.43 | 28.43 | 27.45 | 27.49 | - | -3.51% | 4,339 |
| Sep 1, 2025 | 28.65 | 28.66 | 28.41 | 28.49 | - | 0.25% | 1,212 |
| Aug 29, 2025 | 28.50 | 28.61 | 28.30 | 28.42 | - | -0.42% | 6,023 |
| Aug 28, 2025 | 28.72 | 28.99 | 28.45 | 28.54 | - | 0.67% | 8,840 |
| Aug 27, 2025 | 28.87 | 28.87 | 28.31 | 28.35 | - | -1.84% | 1,203 |
| Aug 26, 2025 | 29.00 | 29.02 | 28.72 | 28.88 | - | -1.16% | 7,934 |
| Aug 25, 2025 | 29.05 | 29.41 | 28.96 | 29.22 | - | 0.62% | 4,168 |
| Aug 22, 2025 | 28.69 | 29.19 | 28.64 | 29.04 | - | 1.97% | 6,169 |
| Aug 21, 2025 | 29.12 | 29.12 | 28.34 | 28.48 | - | -2.60% | 3,304 |
| Aug 20, 2025 | 29.54 | 29.57 | 29.14 | 29.24 | - | -2.21% | 6,312 |
| Aug 19, 2025 | 29.65 | 30.31 | 29.55 | 29.90 | - | 2.82% | 13,848 |
| Aug 18, 2025 | 28.76 | 29.10 | 28.62 | 29.08 | - | -0.10% | 2,455 |
| Aug 15, 2025 | 29.31 | 29.43 | 29.03 | 29.11 | - | 1.68% | 15,595 |
| Aug 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | 7,973 |
| Aug 13, 2025 | 28.48 | 28.67 | 28.38 | 28.63 | - | -0.10% | 8,181 |
| Aug 12, 2025 | 28.62 | 28.77 | 28.40 | 28.66 | - | 0.81% | 14,864 |
| Aug 11, 2025 | 28.96 | 29.00 | 28.32 | 28.43 | - | -1.32% | 12,025 |
| Aug 8, 2025 | 28.04 | 28.91 | 27.93 | 28.81 | - | 3.15% | 17,324 |
| Aug 7, 2025 | 27.48 | 28.74 | 27.43 | 27.93 | - | 4.29% | 30,529 |
| Aug 6, 2025 | 26.80 | 27.09 | 26.78 | 26.78 | - | 0.56% | 5,617 |
| Aug 5, 2025 | 26.40 | 26.92 | 26.39 | 26.63 | - | 0.57% | 4,706 |
| Aug 4, 2025 | 27.02 | 27.06 | 26.42 | 26.48 | - | -1.16% | 7,403 |
| Aug 1, 2025 | 27.37 | 27.42 | 26.65 | 26.79 | - | -2.69% | 14,997 |
| Jul 31, 2025 | 27.03 | 27.60 | 26.51 | 27.53 | - | -2.58% | 60,957 |
| Jul 30, 2025 | 28.30 | 28.52 | 28.21 | 28.26 | - | -0.35% | 6,121 |
| Jul 29, 2025 | 28.67 | 28.73 | 28.36 | 28.36 | - | -1.12% | 20,976 |
| Jul 28, 2025 | 28.82 | 28.82 | 28.42 | 28.68 | - | 0.14% | 7,926 |
| Jul 25, 2025 | 28.57 | 28.69 | 28.33 | 28.64 | - | -0.83% | 12,882 |
| Jul 24, 2025 | 29.36 | 29.45 | 28.82 | 28.88 | - | -0.86% | 19,243 |
| Jul 23, 2025 | 29.34 | 29.35 | 28.93 | 29.13 | - | 0.07% | 21,382 |
| Jul 22, 2025 | 29.20 | 29.22 | 28.74 | 29.11 | - | 3.89% | 20,744 |
| Jul 21, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | - | 23,599 |
| Jul 18, 2025 | 27.95 | 28.17 | 27.90 | 28.02 | - | -0.85% | 10,798 |
| Jul 17, 2025 | 28.18 | 28.28 | 28.05 | 28.26 | - | 1.00% | 15,006 |
| Jul 16, 2025 | 28.38 | 28.42 | 27.89 | 27.98 | - | -2.81% | 15,876 |
| Jul 15, 2025 | 29.14 | 29.36 | 28.65 | 28.79 | - | -1.27% | 7,508 |
| Jul 14, 2025 | 29.26 | 29.33 | 28.98 | 29.16 | - | -0.95% | 10,912 |
| Jul 11, 2025 | 29.47 | 29.53 | 28.59 | 29.44 | - | -0.34% | 10,324 |
| Jul 10, 2025 | 29.02 | 29.59 | 29.00 | 29.54 | - | 3.32% | 22,887 |
| Jul 9, 2025 | 28.09 | 28.92 | 28.06 | 28.59 | - | 1.93% | 6,352 |
| Jul 8, 2025 | 27.65 | 28.19 | 27.47 | 28.05 | - | 1.23% | 6,426 |
| Jul 7, 2025 | 27.19 | 27.75 | 27.14 | 27.71 | - | 1.61% | 9,564 |
| Jul 4, 2025 | 27.50 | 27.51 | 27.15 | 27.27 | - | -1.87% | 6,072 |
| Jul 3, 2025 | 28.00 | 28.28 | 27.65 | 27.79 | - | -0.36% | 13,493 |
| Jul 2, 2025 | 26.91 | 27.89 | 26.89 | 27.89 | - | 3.72% | 17,835 |
| Jul 1, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | - | - | 19,349 |
| Jun 30, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | - | - | 12,314 |