TipRanks
Go Ultimate55% OFF

ArcelorMittal (ARRD) Historical Prices

DE:ARRD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202653.9254.1253.3853.7253.72-1.97%10,4341.08
Oct 29, 202654.1255.1053.8654.8054.80+2.47%8,3000.84
Oct 28, 202655.0455.2052.8253.4853.48-2.05%10,2091.04
Oct 27, 202652.8054.7852.6254.6054.60+3.10%8,8610.82
Oct 26, 202653.2853.6252.9652.9652.96-0.82%6,2310.57
Oct 23, 202653.7453.7452.5053.4053.40-1.00%13,1861.20
Oct 22, 202654.9855.0653.9053.9453.94-4.16%7,8530.72
Oct 21, 202655.9856.7255.7656.2856.28+0.11%4,0060.36
Oct 20, 202656.5056.6454.8256.2256.22-0.50%12,0731.09
Oct 19, 202656.1257.2455.7856.5056.50-0.49%17,9731.65
Oct 16, 202657.1657.4656.7656.7856.78+0.28%7,5250.67
Oct 15, 202655.0456.6255.0056.6256.62+0.64%15,7921.38
Oct 14, 202657.0657.2456.0656.2656.26-0.46%3,3850.29
Oct 13, 202656.8057.5256.5256.5256.52-0.56%3,8290.33
Oct 12, 202657.1857.2856.1856.8456.84-0.84%4,2610.36
Oct 09, 202655.8457.5255.8457.3257.32+5.80%8,1070.69
Oct 08, 202654.1454.8053.4654.1854.18-2.80%10,9530.93
Oct 07, 202657.9458.0655.6055.7455.74-4.33%8,7260.75
Oct 06, 202657.6859.1257.4858.2658.26+1.11%7,1990.62
Oct 05, 202656.7057.6256.0257.6257.62+0.56%6,1410.51
Oct 02, 202656.8258.0256.5257.3057.30+0.81%9,9190.83
Oct 01, 202659.2459.3456.6456.8456.84-4.28%7,1120.59
Sep 30, 202659.7660.3059.2059.3859.38-0.87%10,7460.84
Sep 29, 202661.6861.6859.8859.9059.90-2.22%7,9050.58
Sep 28, 202660.4861.8260.0261.2661.26-1.13%17,2541.27
Sep 25, 202663.2063.7461.9661.9661.96-0.32%4,7770.35
Sep 24, 202662.8463.7062.1662.1662.16-2.14%8,0000.58
Sep 23, 202664.1264.2263.0063.5263.52-0.50%6,2240.45
Sep 22, 202663.4464.9462.7863.8463.84+1.75%4,2050.30
Sep 21, 202663.7664.0062.7462.7462.74-0.54%4,6400.33
Sep 18, 202665.0665.6063.0863.0863.08-3.93%4,8060.34
Sep 17, 202665.1065.8264.7465.6665.66+1.39%5,8260.41
Sep 16, 202663.6864.9863.3464.7664.76+2.21%4,0080.28
Sep 15, 202662.4263.9862.2663.3663.36+1.08%5,5370.37
Sep 14, 202663.5463.9661.9662.6862.68-2.67%4,3890.29
Sep 11, 202664.8465.2063.8064.4064.40-0.40%10,8810.71
Sep 10, 202665.8666.2664.1064.6664.66-3.17%6,2290.40
Sep 09, 202666.6467.3865.6066.7866.78-0.21%6,7670.42
Sep 08, 202667.3468.4866.5066.9266.92-0.86%8,8980.54
Sep 07, 202667.1267.9467.0467.5067.50+0.18%2,6680.16
Sep 04, 202665.9868.3265.5667.3867.38+2.65%13,8870.83
Sep 03, 202664.8866.0064.6265.6465.64+2.34%31,8571.92
Sep 02, 202663.1864.8462.1664.1464.14+0.91%12,3460.74
Sep 01, 202664.9065.1462.5863.5663.56-0.90%10,0640.59
Aug 31, 202664.4265.3463.9864.1464.14-0.65%17,5011.02
Aug 28, 202664.2264.8064.1864.5664.56+1.03%13,1080.76
Aug 27, 202664.6264.6863.7063.9063.90-0.93%10,6790.61
Aug 26, 202663.5265.1463.4064.5064.50+2.94%12,2890.69
Aug 25, 202662.8863.2462.3462.6662.66-0.13%6,8910.38
Aug 24, 202662.3263.3662.0062.7462.74+0.22%13,4980.72