ArcelorMittal More Historical Data - ARRD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
ArcelorMittal (ARRD)
ArcelorMittal (ARRD) Historical

ARRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	23.76	0.09	0.38%	23.51	23.84	23.51	798
May 23 2024	23.67	-0.18	-0.75%	23.81	23.82	23.67	2,854
May 22 2024	23.85	-0.25	-1.04%	24.05	24.05	23.68	7,292
May 21 2024	24.10	0.04	0.17%	24.06	24.16	23.92	4,037
May 20 2024	24.06	-0.21	-0.87%	24.53	24.53	24.06	508
May 17 2024	24.27	-0.07	-0.29%	24.34	24.35	24.16	3,572
May 16 2024	24.34	0.41	1.71%	23.90	24.42	23.65	8,828
May 15 2024	23.93	-0.08	-0.33%	24.00	24.12	23.81	6,378
May 14 2024	24.01	0.08	0.33%	24.02	24.20	24.01	10,466
May 13 2024	23.93	0.01	0.04%	23.80	23.93	23.80	869
May 10 2024	23.92	0.26	1.10%	23.90	24.22	23.89	9,616
May 09 2024	23.66	0.12	0.51%	23.60	23.75	23.53	2,601
May 08 2024	23.54	-0.45	-1.88%	23.77	23.77	23.54	4,909
May 07 2024	23.99	-0.13	-0.54%	24.23	24.23	23.69	5,653
May 06 2024	24.12	-0.34	-1.39%	24.54	24.70	24.12	3,305
May 03 2024	24.46	0.15	0.62%	24.30	24.59	24.17	9,294
May 02 2024	24.31	0.70	2.96%	23.80	24.41	23.79	5,595
Apr 30 2024	23.61	-0.35	-1.46%	23.75	23.90	23.50	1,254
Apr 29 2024	23.96	0.15	0.63%	23.61	24.09	23.61	1,156
Apr 26 2024	23.81	0.27	1.15%	23.76	24.02	23.67	625
Apr 25 2024	23.54	-0.09	-0.38%	23.60	23.65	23.23	1,643
Apr 24 2024	23.63	0.06	0.25%	23.70	23.81	23.50	2,872
Apr 23 2024	23.57	-0.53	-2.20%	24.13	24.13	23.46	2,570
Apr 22 2024	24.10	0.39	1.64%	23.93	24.22	23.93	1,975
Apr 19 2024	23.71	0.04	0.17%	23.50	23.87	23.50	3,963
Apr 18 2024	23.67	0.15	0.64%	23.70	23.95	23.51	1,584
Apr 17 2024	23.52	-0.39	-1.63%	23.96	24.02	23.52	4,706
Apr 16 2024	23.91	-1.55	-6.09%	25.09	25.09	23.64	14,017
Apr 15 2024	25.46	0.11	0.43%	25.41	25.77	25.32	8,505
Apr 12 2024	25.35	-0.28	-1.09%	25.66	26.30	25.35	3,252
Apr 11 2024	25.63	0.19	0.75%	25.90	26.05	25.63	764
Apr 10 2024	25.44	-0.14	-0.55%	25.91	26.17	25.44	4,149
Apr 09 2024	25.58	-0.11	-0.43%	25.69	25.95	25.58	6,965
Apr 08 2024	25.69	0.35	1.38%	25.24	25.74	25.24	8,857
Apr 05 2024	25.34	0.07	0.28%	25.19	25.61	25.19	13,344
Apr 04 2024	25.27	-0.26	-1.02%	25.75	25.81	25.27	3,241
Apr 03 2024	25.53	-0.17	-0.66%	25.47	25.55	25.25	5,407
Apr 02 2024	25.70	0.22	0.88%	25.59	26.00	25.55	4,083
Mar 28 2024	25.475	0.03	0.12%	25.605	25.615	25.465	3,970
Mar 27 2024	25.445	0.40	1.58%	25.14	25.585	25.055	10,871
Mar 26 2024	25.05	-0.02	-0.06%	24.90	25.12	24.90	2,361
Mar 25 2024	25.065	0.32	1.27%	24.795	25.23	24.795	8,020
Mar 22 2024	24.75	-0.05	-0.18%	24.79	25.075	24.75	2,706
Mar 21 2024	24.795	0.32	1.31%	24.97	24.97	24.68	19,472
Mar 20 2024	24.475	0.09	0.37%	24.335	24.50	24.235	6,296
Mar 19 2024	24.385	0.08	0.33%	24.20	24.405	24.045	3,154
Mar 18 2024	24.305	0.09	0.35%	24.22	24.635	24.22	1,858
Mar 15 2024	24.22	-0.11	-0.45%	24.515	24.515	24.22	1,559
Mar 14 2024	24.33	-0.39	-1.58%	24.715	24.895	24.33	6,960
Mar 13 2024	24.72	-0.02	-0.08%	24.65	24.75	24.24	13,631
Mar 12 2024	24.74	0.84	3.51%	24.125	24.79	24.12	5,968
Mar 11 2024	23.90	-0.08	-0.31%	23.825	23.995	23.63	5,793
Mar 08 2024	23.975	0.12	0.48%	23.90	24.055	23.79	4,254
Mar 07 2024	23.86	0.31	1.32%	23.42	23.99	23.34	21,841
Mar 06 2024	23.55	0.41	1.79%	23.30	23.665	23.30	2,405
Mar 05 2024	23.135	-0.47	-1.99%	23.475	23.545	23.135	1,280
Mar 04 2024	23.605	-0.42	-1.75%	23.975	24.09	23.59	10,388
Mar 01 2024	24.025	-0.18	-0.72%	24.06	24.105	23.975	4,615
Feb 29 2024	24.20	0.09	0.37%	24.18	24.235	23.90	3,926
Feb 28 2024	24.11	-0.24	-0.97%	24.335	24.335	24.11	1,018
Feb 27 2024	24.345	0.31	1.31%	24.00	24.40	24.00	2,678

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions