Skip to main content
CNH Industrial N.V. (BIT:1CNHI)
Italy flag Italy · Delayed Price · Currency is EUR
8.60
+0.02 (0.23%)
Last updated: Apr 29, 2026, 2:22 PM CET

CNH Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.768.858.578.58--64,159
Apr 28, 20268.768.858.578.588.58-1.38%64,159
Apr 27, 20268.718.868.698.708.70-0.68%68,992
Apr 24, 20268.969.088.708.768.76-1.68%142,642
Apr 23, 20268.939.108.888.918.91-1.66%157,686
Apr 22, 20269.239.329.059.069.06-2.05%105,254
Apr 21, 20269.189.379.159.259.251.54%152,451
Apr 20, 20268.939.118.869.119.110.77%76,327
Apr 17, 20268.879.118.829.049.04-263,774
Apr 16, 20269.019.128.819.049.04-0.33%275,023
Apr 15, 20269.749.778.999.079.07-6.78%253,006
Apr 14, 20269.789.899.679.739.730.31%60,652
Apr 13, 20269.799.909.689.709.70-2.61%47,946
Apr 10, 20269.9210.049.899.969.961.94%51,097
Apr 9, 20269.759.839.709.779.770.62%23,991
Apr 8, 20269.409.809.359.719.716.47%102,497
Apr 7, 20269.199.349.109.129.12-1.72%88,830
Apr 2, 20269.449.489.099.289.28-2.62%73,860
Apr 1, 20269.649.649.449.539.533.14%33,907
Mar 31, 20269.159.259.129.249.24-0.32%28,345
Mar 30, 20269.339.469.149.279.27-1.38%62,825
Mar 27, 20269.549.569.329.409.40-1.57%27,531
Mar 26, 20269.579.669.469.559.550.74%40,766
Mar 25, 20269.389.549.179.489.482.60%54,284
Mar 24, 20268.979.328.619.249.244.76%344,997
Mar 23, 20268.388.938.238.828.821.61%72,087
Mar 20, 20268.698.838.578.688.680.23%257,904
Mar 19, 20268.848.868.538.668.66-4.31%73,717
Mar 18, 20269.239.309.049.059.05-1.20%44,968
Mar 17, 20269.149.279.019.169.16-0.22%40,018
Mar 16, 20269.379.379.189.189.18-1.50%33,848
Mar 13, 20269.309.429.159.329.32-0.85%57,977
Mar 12, 20269.419.559.249.409.40-0.84%89,652
Mar 11, 20269.449.539.399.489.48-1.56%46,392
Mar 10, 20269.569.709.519.639.632.34%66,250
Mar 9, 20269.439.639.269.419.41-1.77%90,611
Mar 6, 20269.809.899.469.589.58-2.34%70,106
Mar 5, 202610.2410.249.809.819.81-4.20%115,941
Mar 4, 202610.2610.4210.2010.2410.24-0.58%28,766
Mar 3, 202610.4010.4010.1010.3010.30-0.39%119,309
Mar 2, 202610.3010.4610.2410.3410.341.57%110,298
Feb 27, 202610.3210.3410.1010.1810.18-0.59%100,350
Feb 26, 202610.4610.5010.2410.2410.24-3.21%82,309
Feb 25, 202610.8610.9210.5010.5810.58-1.49%93,854
Feb 24, 202610.7810.9210.7410.7410.74-1.10%84,460
Feb 23, 202610.9611.1610.8010.8610.86-0.73%46,314
Feb 20, 202611.0211.1010.8010.9410.94-1.08%88,211
Feb 19, 202610.5811.1010.5811.0611.063.95%149,053
Feb 18, 202610.9611.1010.5210.6410.64-3.45%203,143
Feb 17, 202610.4411.149.7411.0211.024.75%396,825
Feb 16, 202610.8010.8010.4210.5210.52-2.59%48,830
Feb 13, 202610.6810.8010.4410.8010.801.50%123,461
Feb 12, 202610.7810.8410.5810.6410.640.19%168,011
Feb 11, 202610.4010.6410.3210.6210.620.95%130,207
Feb 10, 202610.3410.5210.3210.5210.521.74%68,435
Feb 9, 202610.4210.5210.2810.3410.34-0.77%70,473
Feb 6, 202610.0410.4210.0210.4210.423.17%253,974
Feb 5, 20269.8110.209.8010.1010.101.20%197,990
Feb 4, 20269.539.989.449.989.985.94%234,492
Feb 3, 20269.299.529.219.429.422.28%114,297
Feb 2, 20268.949.228.919.219.212.91%58,059
Jan 30, 20268.959.048.958.958.950.22%69,067
Jan 29, 20268.999.408.908.938.93-1.33%144,450
Jan 28, 20269.029.158.989.059.050.22%40,958
Jan 27, 20269.239.288.989.039.03-2.38%74,546
Jan 26, 20269.189.259.019.259.250.98%92,601
Jan 23, 20269.399.459.149.169.16-3.07%74,849
Jan 22, 20269.409.599.279.459.453.05%120,158
Jan 21, 20269.089.249.039.179.170.22%83,623
Jan 20, 20269.159.188.999.159.150.11%106,157
Jan 19, 20269.229.299.009.149.14-2.25%50,541
Jan 16, 20269.319.409.259.359.350.21%102,150
Jan 15, 20269.309.409.219.339.33-62,994
Jan 14, 20269.049.358.859.339.335.54%246,706
Jan 13, 20268.819.008.728.848.84-0.11%113,088
Jan 12, 20268.708.858.658.858.850.80%85,550
Jan 9, 20268.878.978.638.788.78-0.34%116,937
Jan 8, 20268.458.818.408.818.813.89%133,705
Jan 7, 20268.618.748.468.488.48-1.05%163,877
Jan 6, 20268.208.608.178.578.575.28%168,563
Jan 5, 20268.048.207.948.148.141.88%148,090
Jan 2, 20267.878.037.827.997.990.50%92,546
Dec 30, 20258.018.067.957.957.95-0.38%79,940
Dec 29, 20257.978.127.937.987.980.13%57,790
Dec 23, 20258.018.087.957.977.97-1.97%97,684
Dec 22, 20258.238.268.138.138.13-0.49%51,397
Dec 19, 20258.238.278.108.178.170.49%56,505
Dec 18, 20258.198.298.128.138.13-0.49%64,472
Dec 17, 20258.228.368.168.178.17-0.73%68,924
Dec 16, 20258.168.278.118.238.23-0.24%80,470
Dec 15, 20258.448.528.228.258.25-2.02%67,423
Dec 12, 20258.468.558.428.428.42-0.71%49,333
Dec 11, 20258.338.498.298.488.483.04%89,863
Dec 10, 20258.078.258.038.238.232.36%104,566
Dec 9, 20257.988.127.918.048.04-0.86%146,047
Dec 8, 20258.148.198.058.118.11-1.82%59,125
Dec 5, 20258.098.318.088.268.262.23%108,460
Dec 4, 20258.188.198.068.088.080.25%52,789
Dec 3, 20257.998.067.858.068.061.51%105,168
Dec 2, 20258.038.107.907.947.94-3.17%66,487