ArcelorMittal S.A. (FRA:ARRD)
Germany
· Delayed Price · Currency is EUR 36.40
-0.57 (-1.54%)
At close: Dec 5, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.67 | 36.67 | 36.60 | 36.60 | 36.60 | -1.00% | 40 |
| Dec 4, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.30% | - |
| Dec 3, 2025 | 37.32 | 37.32 | 36.67 | 36.86 | 36.86 | -0.86% | 370 |
| Dec 2, 2025 | 37.67 | 37.69 | 37.18 | 37.18 | 37.18 | -0.64% | 932 |
| Dec 1, 2025 | 37.48 | 37.48 | 37.26 | 37.42 | 37.42 | 1.19% | 724 |
| Nov 28, 2025 | 36.69 | 36.98 | 36.69 | 36.98 | 36.98 | 1.07% | - |
| Nov 27, 2025 | 36.81 | 36.85 | 36.59 | 36.59 | 36.59 | -1.03% | 350 |
| Nov 26, 2025 | 36.82 | 37.07 | 36.75 | 36.97 | 36.97 | 1.43% | 349 |
| Nov 25, 2025 | 35.04 | 36.45 | 35.04 | 36.45 | 36.45 | 3.67% | 50 |
| Nov 24, 2025 | 34.55 | 35.50 | 34.55 | 35.16 | 35.16 | 2.42% | 1,218 |
| Nov 21, 2025 | 34.32 | 34.33 | 34.32 | 34.33 | 34.33 | 0.47% | 250 |
| Nov 20, 2025 | 35.19 | 35.19 | 34.17 | 34.17 | 34.17 | -2.01% | 10 |
| Nov 19, 2025 | 33.90 | 34.87 | 33.90 | 34.87 | 34.87 | 2.74% | 202 |
| Nov 18, 2025 | 33.58 | 33.94 | 33.58 | 33.94 | 33.94 | 0.30% | - |
| Nov 17, 2025 | 33.55 | 34.11 | 33.55 | 33.84 | 33.84 | -0.73% | 215 |
| Nov 14, 2025 | 34.29 | 34.29 | 34.03 | 34.09 | 34.09 | -0.64% | 886 |
| Nov 13, 2025 | 34.88 | 34.88 | 34.31 | 34.31 | 34.31 | -1.77% | - |
| Nov 12, 2025 | 33.74 | 34.93 | 33.74 | 34.93 | 34.93 | 1.78% | 42 |
| Nov 11, 2025 | 34.10 | 34.32 | 34.10 | 34.32 | 34.12 | 0.85% | - |
| Nov 10, 2025 | 34.19 | 34.29 | 34.03 | 34.03 | 33.83 | 0.09% | 1,016 |
| Nov 7, 2025 | 33.48 | 34.00 | 33.48 | 34.00 | 33.80 | 3.98% | - |
| Nov 6, 2025 | 32.36 | 32.70 | 32.36 | 32.70 | 32.51 | 2.09% | - |
| Nov 5, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.84 | -1.99% | - |
| Nov 4, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.49 | -0.70% | - |
| Nov 3, 2025 | 33.12 | 33.12 | 32.91 | 32.91 | 32.72 | 0.06% | 9 |
| Oct 31, 2025 | 32.93 | 32.95 | 32.89 | 32.89 | 32.70 | -0.03% | 100 |
| Oct 30, 2025 | 33.53 | 33.53 | 32.90 | 32.90 | 32.71 | -1.59% | 39 |
| Oct 29, 2025 | 34.08 | 34.08 | 33.43 | 33.43 | 33.23 | -1.65% | - |
| Oct 28, 2025 | 33.97 | 33.99 | 33.69 | 33.99 | 33.79 | 0.09% | 64 |
| Oct 27, 2025 | 34.25 | 34.25 | 33.96 | 33.96 | 33.76 | 1.16% | - |
| Oct 24, 2025 | 33.38 | 33.57 | 33.38 | 33.57 | 33.37 | 1.30% | 220 |
| Oct 23, 2025 | 33.43 | 33.43 | 33.14 | 33.14 | 32.94 | -0.45% | - |
| Oct 22, 2025 | 32.75 | 33.42 | 32.75 | 33.29 | 33.09 | 1.80% | 273 |
| Oct 21, 2025 | 33.13 | 33.13 | 32.70 | 32.70 | 32.51 | -1.30% | 50 |
| Oct 20, 2025 | 32.92 | 33.13 | 32.92 | 33.13 | 32.93 | 0.98% | 1,000 |
| Oct 17, 2025 | 32.87 | 32.87 | 32.45 | 32.81 | 32.62 | -0.12% | 500 |
| Oct 16, 2025 | 32.80 | 32.85 | 32.80 | 32.85 | 32.66 | 0.55% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 32.67 | 32.67 | 32.48 | -0.37% | 233 |
| Oct 14, 2025 | 32.83 | 32.83 | 32.73 | 32.79 | 32.60 | -0.61% | 381 |
| Oct 13, 2025 | 32.39 | 33.32 | 32.39 | 32.99 | 32.80 | 4.46% | 216 |
| Oct 10, 2025 | 33.34 | 33.38 | 31.58 | 31.58 | 31.39 | -6.57% | 200 |
| Oct 9, 2025 | 35.21 | 35.45 | 33.80 | 33.80 | 33.60 | -3.43% | 2,166 |
| Oct 8, 2025 | 33.11 | 35.00 | 33.11 | 35.00 | 34.79 | 6.22% | 1,430 |
| Oct 7, 2025 | 33.36 | 33.36 | 32.65 | 32.95 | 32.76 | -0.48% | 430 |
| Oct 6, 2025 | 32.67 | 33.11 | 32.67 | 33.11 | 32.92 | 1.85% | 510 |
| Oct 3, 2025 | 32.34 | 32.61 | 32.34 | 32.51 | 32.32 | 0.43% | 35 |
| Oct 2, 2025 | 32.76 | 33.10 | 32.00 | 32.37 | 32.18 | 1.19% | 1,200 |
| Oct 1, 2025 | 30.59 | 32.49 | 30.59 | 31.99 | 31.80 | 4.89% | 820 |
| Sep 30, 2025 | 31.05 | 31.05 | 30.50 | 30.50 | 30.32 | -1.52% | - |
| Sep 29, 2025 | 31.14 | 31.26 | 30.97 | 30.97 | 30.79 | -0.90% | 1,000 |
| Sep 26, 2025 | 30.83 | 31.45 | 30.83 | 31.25 | 31.07 | 2.09% | 545 |
| Sep 25, 2025 | 30.41 | 30.61 | 30.41 | 30.61 | 30.43 | 0.36% | - |
| Sep 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 0.79% | 100 |
| Sep 23, 2025 | 30.16 | 30.26 | 30.16 | 30.26 | 30.08 | 0.60% | - |
| Sep 22, 2025 | 29.96 | 30.08 | 29.96 | 30.08 | 29.90 | 0.77% | - |
| Sep 19, 2025 | 29.45 | 30.15 | 29.45 | 29.85 | 29.67 | 1.63% | 3,000 |
| Sep 18, 2025 | 29.03 | 29.42 | 29.03 | 29.37 | 29.20 | 0.14% | 5 |
| Sep 17, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.16 | 0.34% | - |
| Sep 16, 2025 | 29.76 | 29.76 | 29.23 | 29.23 | 29.06 | -1.12% | 580 |
| Sep 15, 2025 | 29.44 | 29.56 | 29.44 | 29.56 | 29.39 | 0.78% | - |
| Sep 12, 2025 | 29.77 | 29.77 | 29.33 | 29.33 | 29.16 | -0.98% | 33 |
| Sep 11, 2025 | 29.34 | 29.62 | 29.34 | 29.62 | 29.45 | 0.07% | - |
| Sep 10, 2025 | 28.79 | 29.60 | 28.79 | 29.60 | 29.43 | 3.35% | 300 |
| Sep 9, 2025 | 28.83 | 28.83 | 28.64 | 28.64 | 28.47 | -0.52% | - |
| Sep 8, 2025 | 29.15 | 29.15 | 28.79 | 28.79 | 28.62 | 0.95% | 3 |
| Sep 5, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.35 | 0.78% | - |
| Sep 4, 2025 | 28.01 | 28.30 | 28.01 | 28.30 | 28.13 | 1.73% | - |
| Sep 3, 2025 | 27.75 | 27.91 | 27.75 | 27.82 | 27.66 | 0.69% | 66 |
| Sep 2, 2025 | 28.40 | 28.40 | 27.45 | 27.63 | 27.47 | -2.61% | 15 |
| Sep 1, 2025 | 28.52 | 28.52 | 28.37 | 28.37 | 28.20 | -0.07% | - |
| Aug 29, 2025 | 28.37 | 28.39 | 28.37 | 28.39 | 28.22 | 0.53% | - |
| Aug 28, 2025 | 28.25 | 28.25 | 28.24 | 28.24 | 28.07 | 0.57% | - |
| Aug 27, 2025 | 28.70 | 28.70 | 28.08 | 28.08 | 27.91 | -1.61% | 236 |
| Aug 26, 2025 | 29.07 | 29.07 | 28.54 | 28.54 | 28.37 | -3.12% | - |
| Aug 25, 2025 | 28.85 | 29.46 | 28.85 | 29.46 | 29.29 | 2.04% | 165 |
| Aug 22, 2025 | 28.54 | 28.87 | 28.54 | 28.87 | 28.70 | 1.40% | 195 |
| Aug 21, 2025 | 29.03 | 29.03 | 28.47 | 28.47 | 28.30 | -1.86% | - |
| Aug 20, 2025 | 29.65 | 29.65 | 29.01 | 29.01 | 28.84 | -2.13% | 500 |
| Aug 19, 2025 | 29.43 | 29.90 | 29.43 | 29.64 | 29.47 | 0.71% | 33 |
| Aug 18, 2025 | 28.73 | 29.43 | 28.73 | 29.43 | 29.26 | 3.08% | 333 |
| Aug 15, 2025 | 29.07 | 29.43 | 28.55 | 28.55 | 28.38 | -1.14% | 363 |
| Aug 14, 2025 | 28.77 | 29.00 | 28.77 | 28.88 | 28.71 | 0.03% | 2,333 |
| Aug 13, 2025 | 28.53 | 28.87 | 28.53 | 28.87 | 28.70 | 1.44% | - |
| Aug 12, 2025 | 28.32 | 28.46 | 28.32 | 28.46 | 28.29 | 1.46% | - |
| Aug 11, 2025 | 28.88 | 29.08 | 28.05 | 28.05 | 27.88 | -2.43% | 187 |
| Aug 8, 2025 | 27.68 | 28.75 | 27.68 | 28.75 | 28.58 | 4.09% | 250 |
| Aug 7, 2025 | 26.99 | 27.62 | 26.99 | 27.62 | 27.46 | 3.52% | - |
| Aug 6, 2025 | 26.87 | 26.99 | 26.68 | 26.68 | 26.52 | 1.75% | 291 |
| Aug 5, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | 0.46% | - |
| Aug 4, 2025 | 26.79 | 26.97 | 26.10 | 26.10 | 25.95 | -2.90% | 1,015 |
| Aug 1, 2025 | 27.50 | 27.50 | 26.88 | 26.88 | 26.72 | -2.33% | 724 |
| Jul 31, 2025 | 28.45 | 28.45 | 26.86 | 27.52 | 27.36 | -2.31% | 150 |
| Jul 30, 2025 | 28.57 | 28.57 | 28.11 | 28.17 | 28.00 | -0.77% | 19 |
| Jul 29, 2025 | 28.60 | 28.75 | 28.39 | 28.39 | 28.22 | - | 500 |
| Jul 28, 2025 | 28.88 | 28.88 | 28.39 | 28.39 | 28.22 | -0.39% | 333 |
| Jul 25, 2025 | 28.52 | 28.52 | 28.46 | 28.50 | 28.33 | 0.32% | - |
| Jul 24, 2025 | 29.45 | 29.45 | 28.41 | 28.41 | 28.24 | -3.07% | 60 |
| Jul 23, 2025 | 29.18 | 29.31 | 28.98 | 29.31 | 29.14 | 1.03% | - |
| Jul 22, 2025 | 28.66 | 29.01 | 28.66 | 29.01 | 28.84 | 1.40% | - |
| Jul 21, 2025 | 27.83 | 29.02 | 27.83 | 28.61 | 28.44 | 2.73% | - |