ArcelorMittal S.A. (ETR:ARRD)
Germany
· Delayed Price · Currency is EUR 36.58
-0.21 (-0.57%)
Dec 5, 2025, 5:35 PM CET
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.85 | 37.14 | 36.58 | 36.58 | 36.58 | -0.57% | 6,177 |
| Dec 4, 2025 | 36.25 | 36.86 | 36.20 | 36.79 | 36.79 | 0.44% | 15,061 |
| Dec 3, 2025 | 37.44 | 37.44 | 36.59 | 36.63 | 36.63 | -2.01% | 23,071 |
| Dec 2, 2025 | 37.35 | 37.71 | 37.33 | 37.38 | 37.38 | -0.21% | 15,300 |
| Dec 1, 2025 | 37.71 | 37.71 | 37.16 | 37.46 | 37.46 | 0.78% | 15,119 |
| Nov 28, 2025 | 36.71 | 37.21 | 36.70 | 37.17 | 37.17 | 1.17% | 8,775 |
| Nov 27, 2025 | 37.00 | 37.00 | 36.61 | 36.74 | 36.74 | -0.68% | 12,932 |
| Nov 26, 2025 | 36.87 | 37.10 | 36.32 | 36.99 | 36.99 | 1.51% | 7,776 |
| Nov 25, 2025 | 35.23 | 36.50 | 35.15 | 36.44 | 36.44 | 3.49% | 13,358 |
| Nov 24, 2025 | 35.14 | 35.70 | 34.68 | 35.21 | 35.21 | 3.47% | 9,944 |
| Nov 21, 2025 | 34.26 | 34.40 | 33.76 | 34.03 | 34.03 | -2.77% | 6,652 |
| Nov 20, 2025 | 35.16 | 35.36 | 34.83 | 35.00 | 35.00 | 0.34% | 12,132 |
| Nov 19, 2025 | 33.86 | 35.14 | 33.81 | 34.88 | 34.88 | 3.04% | 10,488 |
| Nov 18, 2025 | 33.50 | 34.09 | 33.50 | 33.85 | 33.85 | -1.08% | 10,205 |
| Nov 17, 2025 | 33.89 | 34.29 | 33.89 | 34.22 | 34.22 | -0.32% | 5,610 |
| Nov 14, 2025 | 34.27 | 34.48 | 33.81 | 34.33 | 34.33 | -1.29% | 9,454 |
| Nov 13, 2025 | 34.99 | 35.14 | 34.68 | 34.78 | 34.78 | -0.17% | 11,245 |
| Nov 12, 2025 | 34.58 | 35.03 | 34.48 | 34.84 | 34.84 | 1.19% | 11,899 |
| Nov 11, 2025 | 33.97 | 34.55 | 33.93 | 34.43 | 34.23 | 1.12% | 3,277 |
| Nov 10, 2025 | 34.31 | 34.53 | 33.86 | 34.05 | 33.85 | 0.80% | 14,377 |
| Nov 7, 2025 | 33.67 | 34.32 | 33.38 | 33.78 | 33.58 | 1.35% | 17,264 |
| Nov 6, 2025 | 34.11 | 34.50 | 33.19 | 33.33 | 33.13 | 2.78% | 42,759 |
| Nov 5, 2025 | 32.21 | 32.46 | 32.11 | 32.43 | 32.24 | 0.03% | 6,656 |
| Nov 4, 2025 | 32.24 | 32.53 | 31.87 | 32.42 | 32.23 | -1.97% | 9,457 |
| Nov 3, 2025 | 32.95 | 33.20 | 32.94 | 33.07 | 32.88 | -0.39% | 4,866 |
| Oct 31, 2025 | 33.32 | 33.50 | 33.13 | 33.20 | 33.01 | -0.66% | 4,579 |
| Oct 30, 2025 | 33.50 | 33.68 | 33.28 | 33.42 | 33.22 | -0.71% | 4,821 |
| Oct 29, 2025 | 33.90 | 33.93 | 33.54 | 33.66 | 33.46 | -1.46% | 2,907 |
| Oct 28, 2025 | 33.65 | 34.17 | 33.62 | 34.16 | 33.96 | 0.47% | 5,939 |
| Oct 27, 2025 | 33.95 | 34.15 | 33.86 | 34.00 | 33.80 | 0.74% | 4,400 |
| Oct 24, 2025 | 33.40 | 33.78 | 33.17 | 33.75 | 33.55 | 0.90% | 8,146 |
| Oct 23, 2025 | 33.74 | 33.74 | 33.35 | 33.45 | 33.25 | -0.15% | 5,650 |
| Oct 22, 2025 | 33.07 | 33.74 | 32.99 | 33.50 | 33.30 | 1.89% | 8,217 |
| Oct 21, 2025 | 33.12 | 33.22 | 32.55 | 32.88 | 32.69 | -1.29% | 9,046 |
| Oct 20, 2025 | 32.89 | 33.48 | 32.81 | 33.31 | 33.11 | 1.43% | 11,462 |
| Oct 17, 2025 | 32.35 | 33.06 | 32.08 | 32.84 | 32.65 | -0.58% | 18,705 |
| Oct 16, 2025 | 32.87 | 33.03 | 32.61 | 33.03 | 32.84 | 0.24% | 8,177 |
| Oct 15, 2025 | 33.29 | 33.33 | 32.92 | 32.95 | 32.76 | 0.55% | 14,638 |
| Oct 14, 2025 | 32.62 | 32.90 | 32.45 | 32.77 | 32.58 | -1.47% | 17,806 |
| Oct 13, 2025 | 32.55 | 33.48 | 32.55 | 33.26 | 33.06 | 2.69% | 17,286 |
| Oct 10, 2025 | 33.23 | 33.65 | 32.38 | 32.39 | 32.20 | -5.60% | 18,496 |
| Oct 9, 2025 | 35.45 | 35.45 | 34.28 | 34.31 | 34.11 | -2.58% | 19,839 |
| Oct 8, 2025 | 34.36 | 35.27 | 34.04 | 35.22 | 35.01 | 6.21% | 25,023 |
| Oct 7, 2025 | 32.62 | 33.60 | 32.57 | 33.16 | 32.97 | -1.10% | 11,229 |
| Oct 6, 2025 | 32.93 | 33.85 | 32.80 | 33.53 | 33.33 | 1.61% | 8,170 |
| Oct 3, 2025 | 32.71 | 33.00 | 32.56 | 33.00 | 32.81 | 2.07% | 6,142 |
| Oct 2, 2025 | 33.01 | 33.06 | 31.90 | 32.33 | 32.14 | 0.56% | 35,147 |
| Oct 1, 2025 | 30.27 | 32.55 | 30.19 | 32.15 | 31.96 | 5.17% | 54,982 |
| Sep 30, 2025 | 30.67 | 30.94 | 30.46 | 30.57 | 30.39 | -2.83% | 8,488 |
| Sep 29, 2025 | 31.46 | 31.52 | 31.19 | 31.46 | 31.28 | 0.29% | 12,049 |
| Sep 26, 2025 | 32.06 | 32.14 | 31.03 | 31.37 | 31.19 | 2.58% | 25,830 |
| Sep 25, 2025 | 30.52 | 30.71 | 30.27 | 30.58 | 30.40 | 0.16% | 10,782 |
| Sep 24, 2025 | 30.30 | 30.76 | 30.18 | 30.53 | 30.35 | -0.20% | 5,847 |
| Sep 23, 2025 | 30.49 | 30.79 | 30.37 | 30.59 | 30.41 | 1.59% | 8,025 |
| Sep 22, 2025 | 30.10 | 30.27 | 29.89 | 30.11 | 29.93 | 0.33% | 4,366 |
| Sep 19, 2025 | 30.05 | 30.59 | 29.90 | 30.01 | 29.83 | 1.25% | 13,851 |
| Sep 18, 2025 | 29.08 | 30.03 | 29.03 | 29.64 | 29.47 | 1.44% | 7,333 |
| Sep 17, 2025 | 29.19 | 29.22 | 28.87 | 29.22 | 29.05 | -0.65% | 4,561 |
| Sep 16, 2025 | 29.80 | 29.81 | 29.30 | 29.41 | 29.24 | -0.74% | 7,294 |
| Sep 15, 2025 | 29.64 | 29.76 | 29.37 | 29.63 | 29.46 | -0.07% | 5,325 |
| Sep 12, 2025 | 30.21 | 30.31 | 29.39 | 29.65 | 29.48 | -0.13% | 10,275 |
| Sep 11, 2025 | 29.52 | 29.77 | 29.33 | 29.69 | 29.52 | 0.75% | 1,787 |
| Sep 10, 2025 | 28.69 | 29.75 | 28.65 | 29.47 | 29.30 | 1.76% | 16,263 |
| Sep 9, 2025 | 29.34 | 29.40 | 28.95 | 28.96 | 28.79 | -0.75% | 4,095 |
| Sep 8, 2025 | 29.24 | 29.28 | 28.96 | 29.18 | 29.01 | 1.07% | 5,142 |
| Sep 5, 2025 | 28.77 | 29.55 | 28.63 | 28.87 | 28.70 | 1.80% | 10,565 |
| Sep 4, 2025 | 27.97 | 28.38 | 27.91 | 28.36 | 28.19 | 1.47% | 6,009 |
| Sep 3, 2025 | 27.80 | 28.31 | 27.62 | 27.95 | 27.79 | 1.67% | 5,492 |
| Sep 2, 2025 | 28.43 | 28.43 | 27.45 | 27.49 | 27.33 | -3.51% | 4,339 |
| Sep 1, 2025 | 28.65 | 28.66 | 28.41 | 28.49 | 28.32 | 0.25% | 1,212 |
| Aug 29, 2025 | 28.50 | 28.61 | 28.30 | 28.42 | 28.25 | -0.42% | 6,023 |
| Aug 28, 2025 | 28.72 | 28.99 | 28.45 | 28.54 | 28.37 | 0.67% | 8,840 |
| Aug 27, 2025 | 28.87 | 28.87 | 28.31 | 28.35 | 28.18 | -1.84% | 1,203 |
| Aug 26, 2025 | 29.00 | 29.02 | 28.72 | 28.88 | 28.71 | -1.16% | 7,934 |
| Aug 25, 2025 | 29.05 | 29.41 | 28.96 | 29.22 | 29.05 | 0.62% | 4,168 |
| Aug 22, 2025 | 28.69 | 29.19 | 28.64 | 29.04 | 28.87 | 1.97% | 6,169 |
| Aug 21, 2025 | 29.12 | 29.12 | 28.34 | 28.48 | 28.31 | -2.60% | 3,304 |
| Aug 20, 2025 | 29.54 | 29.57 | 29.14 | 29.24 | 29.07 | -2.21% | 6,312 |
| Aug 19, 2025 | 29.65 | 30.31 | 29.55 | 29.90 | 29.72 | 2.82% | 13,848 |
| Aug 18, 2025 | 28.76 | 29.10 | 28.62 | 29.08 | 28.91 | -0.10% | 2,455 |
| Aug 15, 2025 | 29.31 | 29.43 | 29.03 | 29.11 | 28.94 | 0.41% | 15,595 |
| Aug 14, 2025 | 28.84 | 29.30 | 28.82 | 28.99 | 28.82 | 1.26% | 7,973 |
| Aug 13, 2025 | 28.48 | 28.67 | 28.38 | 28.63 | 28.46 | -0.10% | 8,181 |
| Aug 12, 2025 | 28.62 | 28.77 | 28.40 | 28.66 | 28.49 | 0.81% | 14,864 |
| Aug 11, 2025 | 28.96 | 29.00 | 28.32 | 28.43 | 28.26 | -1.32% | 12,025 |
| Aug 8, 2025 | 28.04 | 28.91 | 27.93 | 28.81 | 28.64 | 3.15% | 17,324 |
| Aug 7, 2025 | 27.48 | 28.74 | 27.43 | 27.93 | 27.77 | 4.29% | 30,529 |
| Aug 6, 2025 | 26.80 | 27.09 | 26.78 | 26.78 | 26.62 | 0.56% | 5,617 |
| Aug 5, 2025 | 26.40 | 26.92 | 26.39 | 26.63 | 26.47 | 0.57% | 4,706 |
| Aug 4, 2025 | 27.02 | 27.06 | 26.42 | 26.48 | 26.32 | -1.16% | 7,403 |
| Aug 1, 2025 | 27.37 | 27.42 | 26.65 | 26.79 | 26.63 | -2.69% | 14,997 |
| Jul 31, 2025 | 27.03 | 27.60 | 26.51 | 27.53 | 27.37 | -2.58% | 60,957 |
| Jul 30, 2025 | 28.30 | 28.52 | 28.21 | 28.26 | 28.09 | -0.35% | 6,121 |
| Jul 29, 2025 | 28.67 | 28.73 | 28.36 | 28.36 | 28.19 | -1.12% | 20,976 |
| Jul 28, 2025 | 28.82 | 28.82 | 28.42 | 28.68 | 28.51 | 0.14% | 7,926 |
| Jul 25, 2025 | 28.57 | 28.69 | 28.33 | 28.64 | 28.47 | -0.83% | 12,882 |
| Jul 24, 2025 | 29.36 | 29.45 | 28.82 | 28.88 | 28.71 | -0.86% | 19,243 |
| Jul 23, 2025 | 29.34 | 29.35 | 28.93 | 29.13 | 28.96 | 0.07% | 21,382 |
| Jul 22, 2025 | 29.20 | 29.22 | 28.74 | 29.11 | 28.94 | -0.31% | 19,064 |
| Jul 21, 2025 | 28.66 | 29.27 | 28.65 | 29.20 | 29.03 | 4.21% | 23,599 |