ArcelorMittal S.A. (FRA:ARRD)
Germany · Delayed Price · Currency is EUR 62.98
-2.36 (-3.61%)
At close: Sep 18, 2026
FRA:ARRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.31% | - |
| Sep 17, 2026 | 64.14 | 65.56 | 64.14 | 65.34 | 65.34 | 2.61% | 234 |
| Sep 16, 2026 | 63.52 | 63.68 | 63.52 | 63.68 | 63.68 | 0.57% | - |
| Sep 15, 2026 | 62.84 | 63.32 | 62.84 | 63.32 | 63.32 | 0.48% | - |
| Sep 14, 2026 | 63.86 | 63.86 | 62.96 | 63.02 | 63.02 | -1.50% | - |
| Sep 11, 2026 | 64.72 | 64.72 | 63.98 | 63.98 | 63.98 | -0.56% | - |
| Sep 10, 2026 | 66.32 | 66.32 | 64.34 | 64.34 | 64.34 | -2.90% | - |
| Sep 9, 2026 | 66.28 | 66.28 | 66.12 | 66.26 | 66.26 | -0.12% | 36 |
| Sep 8, 2026 | 67.26 | 67.26 | 66.34 | 66.34 | 66.34 | -1.57% | - |
| Sep 7, 2026 | 67.70 | 67.70 | 67.40 | 67.40 | 67.40 | -0.27% | 100 |
| Sep 4, 2026 | 65.04 | 67.58 | 65.04 | 67.58 | 67.58 | 3.71% | 2,493 |
| Sep 3, 2026 | 64.72 | 65.16 | 64.72 | 65.16 | 65.16 | 3.43% | 16 |
| Sep 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.08% | - |
| Sep 1, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.28% | - |
| Aug 31, 2026 | 64.10 | 64.40 | 64.10 | 64.16 | 64.16 | 0.06% | 25 |
| Aug 28, 2026 | 63.98 | 64.12 | 63.98 | 64.12 | 64.12 | 0.47% | - |
| Aug 27, 2026 | 64.28 | 64.40 | 63.70 | 63.82 | 63.82 | -0.93% | 250 |
| Aug 26, 2026 | 62.86 | 64.42 | 62.86 | 64.42 | 64.42 | 3.01% | 43 |
| Aug 25, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 1.62% | - |
| Aug 24, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.06% | - |
| Aug 21, 2026 | 61.00 | 62.52 | 61.00 | 61.58 | 61.58 | -2.53% | 260 |
| Aug 20, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 2.03% | - |
| Aug 19, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -1.90% | - |
| Aug 18, 2026 | 63.38 | 63.38 | 63.12 | 63.12 | 63.12 | -0.75% | 16 |
| Aug 17, 2026 | 63.78 | 63.78 | 62.86 | 63.60 | 63.60 | -0.22% | 100 |
| Aug 14, 2026 | 63.40 | 63.74 | 63.40 | 63.74 | 63.74 | 0.06% | - |
| Aug 13, 2026 | 64.18 | 64.18 | 63.70 | 63.70 | 63.70 | -0.44% | 20 |
| Aug 12, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.22% | - |
| Aug 11, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.03% | - |
| Aug 10, 2026 | 63.14 | 63.82 | 63.14 | 63.82 | 63.82 | 0.82% | - |
| Aug 7, 2026 | 63.32 | 63.32 | 63.30 | 63.30 | 63.30 | -0.94% | 66 |
| Aug 6, 2026 | 64.40 | 64.40 | 63.90 | 63.90 | 63.90 | -0.76% | 350 |
| Aug 5, 2026 | 64.58 | 64.58 | 64.32 | 64.52 | 64.39 | -0.31% | 105 |
| Aug 4, 2026 | 62.36 | 64.96 | 62.36 | 64.72 | 64.59 | 2.80% | 280 |
| Aug 3, 2026 | 61.50 | 62.96 | 61.50 | 62.96 | 62.83 | 3.08% | 48 |
| Jul 31, 2026 | 60.34 | 61.26 | 60.34 | 61.08 | 60.96 | 6.67% | 412 |
| Jul 30, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.14 | -2.32% | - |
| Jul 29, 2026 | 58.76 | 58.76 | 58.62 | 58.62 | 58.50 | -0.81% | 196 |
| Jul 28, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 58.98 | 0.99% | - |
| Jul 27, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.40 | - | - |
| Jul 24, 2026 | 57.40 | 58.52 | 57.40 | 58.52 | 58.40 | 0.76% | - |
| Jul 23, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 57.96 | 0.17% | - |
| Jul 22, 2026 | 57.56 | 57.98 | 57.56 | 57.98 | 57.86 | 0.17% | 250 |
| Jul 21, 2026 | 58.02 | 58.02 | 57.88 | 57.88 | 57.76 | 0.42% | 1,650 |
| Jul 20, 2026 | 57.88 | 57.88 | 57.64 | 57.64 | 57.52 | -0.14% | - |
| Jul 17, 2026 | 56.44 | 57.72 | 56.44 | 57.72 | 57.60 | -2.00% | - |
| Jul 16, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.78 | 0.41% | - |
| Jul 15, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.54 | 1.42% | - |
| Jul 14, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.72 | 0.66% | - |
| Jul 13, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.34 | -1.00% | - |