CNH Industrial N.V. (ETR:37C)
Germany
· Delayed Price · Currency is EUR 10.20
-0.02 (-0.20%)
At close: Mar 5, 2026
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.20% | 1,812 |
| Mar 4, 2026 | 10.26 | 10.40 | 10.22 | 10.22 | 10.22 | -0.97% | 3,836 |
| Mar 3, 2026 | 10.28 | 10.32 | 10.22 | 10.32 | 10.32 | -0.19% | 2,206 |
| Mar 2, 2026 | 10.26 | 10.40 | 10.26 | 10.34 | 10.34 | 1.37% | 873 |
| Feb 27, 2026 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | -0.39% | 11 |
| Feb 26, 2026 | 10.48 | 10.48 | 10.24 | 10.24 | 10.24 | -2.85% | 300 |
| Feb 25, 2026 | 10.82 | 10.82 | 10.54 | 10.54 | 10.54 | -2.04% | 10 |
| Feb 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% | - |
| Feb 23, 2026 | 10.98 | 10.98 | 10.80 | 10.86 | 10.86 | -0.91% | 2,512 |
| Feb 20, 2026 | 11.12 | 11.12 | 10.94 | 10.96 | 10.96 | 1.48% | 987 |
| Feb 19, 2026 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 1.31% | 2,712 |
| Feb 18, 2026 | 10.98 | 11.10 | 10.60 | 10.66 | 10.66 | -3.62% | 2,225 |
| Feb 17, 2026 | 10.52 | 11.06 | 9.73 | 11.06 | 11.06 | 5.94% | 7,470 |
| Feb 16, 2026 | 10.60 | 10.66 | 10.44 | 10.44 | 10.44 | -3.51% | 2,231 |
| Feb 13, 2026 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 1.50% | 5,599 |
| Feb 12, 2026 | 10.84 | 10.84 | 10.66 | 10.66 | 10.66 | 0.57% | 35 |
| Feb 11, 2026 | 10.44 | 10.62 | 10.36 | 10.60 | 10.60 | 0.95% | 1,279 |
| Feb 10, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.35% | 61 |
| Feb 9, 2026 | 10.54 | 10.54 | 10.36 | 10.36 | 10.36 | -0.96% | 679 |
| Feb 6, 2026 | 10.02 | 10.46 | 10.02 | 10.46 | 10.46 | 3.36% | 2,933 |
| Feb 5, 2026 | 9.97 | 10.14 | 9.84 | 10.12 | 10.12 | 1.20% | 3,896 |
| Feb 4, 2026 | 9.54 | 10.00 | 9.50 | 10.00 | 10.00 | 5.82% | 1,906 |
| Feb 3, 2026 | 9.34 | 9.50 | 9.29 | 9.45 | 9.45 | 2.49% | 1,502 |
| Feb 2, 2026 | 9.02 | 9.23 | 9.02 | 9.22 | 9.22 | 2.79% | 111 |
| Jan 30, 2026 | 9.01 | 9.01 | 8.97 | 8.97 | 8.97 | - | 15 |
| Jan 29, 2026 | 8.98 | 9.26 | 8.90 | 8.97 | 8.97 | -0.88% | 5,369 |
| Jan 28, 2026 | 9.12 | 9.12 | 9.01 | 9.05 | 9.05 | - | 1,261 |
| Jan 27, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.37% | 1,676 |
| Jan 26, 2026 | 9.24 | 9.27 | 9.16 | 9.27 | 9.27 | 0.98% | 1,567 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.15 | 9.18 | 9.18 | -2.96% | 349 |
| Jan 22, 2026 | 9.42 | 9.53 | 9.39 | 9.46 | 9.46 | 3.05% | 2,299 |
| Jan 21, 2026 | 9.10 | 9.20 | 9.08 | 9.18 | 9.18 | 0.66% | 613 |
| Jan 20, 2026 | 9.20 | 9.20 | 9.05 | 9.12 | 9.12 | 0.11% | 2,042 |
| Jan 19, 2026 | 9.17 | 9.18 | 9.04 | 9.11 | 9.11 | -2.77% | 5,514 |
| Jan 16, 2026 | 9.37 | 9.37 | 9.33 | 9.37 | 9.37 | 0.21% | 5,347 |
| Jan 15, 2026 | 9.36 | 9.37 | 9.27 | 9.35 | 9.35 | - | 2,130 |
| Jan 14, 2026 | 9.11 | 9.35 | 9.03 | 9.35 | 9.35 | 5.65% | 17,792 |
| Jan 13, 2026 | 8.76 | 8.90 | 8.75 | 8.85 | 8.85 | -0.11% | 4,354 |
| Jan 12, 2026 | 8.74 | 8.86 | 8.67 | 8.86 | 8.86 | 0.80% | 353 |
| Jan 9, 2026 | 8.83 | 8.89 | 8.72 | 8.79 | 8.79 | -0.57% | 6,331 |
| Jan 8, 2026 | 8.47 | 8.84 | 8.40 | 8.84 | 8.84 | 4.37% | 3,681 |
| Jan 7, 2026 | 8.64 | 8.64 | 8.47 | 8.47 | 8.47 | -0.12% | 3,512 |
| Jan 6, 2026 | 8.17 | 8.48 | 8.17 | 8.48 | 8.48 | 4.31% | 1,641 |
| Jan 5, 2026 | 8.03 | 8.19 | 8.03 | 8.13 | 8.13 | 1.63% | 9,509 |
| Jan 2, 2026 | 7.95 | 8.00 | 7.92 | 8.00 | 8.00 | -0.62% | 4,654 |
| Dec 30, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.75% | 36 |
| Dec 29, 2025 | 7.98 | 7.99 | 7.97 | 7.99 | 7.99 | 0.13% | 1,882 |
| Dec 23, 2025 | 8.01 | 8.02 | 7.98 | 7.98 | 7.98 | -1.85% | 1,340 |
| Dec 22, 2025 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.73% | 1,534 |
| Dec 19, 2025 | 8.21 | 8.21 | 8.19 | 8.19 | 8.19 | 0.74% | 429 |
| Dec 18, 2025 | 8.22 | 8.23 | 8.13 | 8.13 | 8.13 | -0.61% | 2,872 |
| Dec 17, 2025 | 8.18 | 8.20 | 8.16 | 8.18 | 8.18 | -0.85% | 2,117 |
| Dec 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% | - |
| Dec 15, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% | - |
| Dec 12, 2025 | 8.51 | 8.51 | 8.42 | 8.42 | 8.42 | -0.82% | 300 |
| Dec 11, 2025 | 8.37 | 8.49 | 8.32 | 8.49 | 8.49 | 2.91% | 1,280 |
| Dec 10, 2025 | 8.12 | 8.25 | 8.12 | 8.25 | 8.25 | 2.36% | 1,214 |
| Dec 9, 2025 | 8.03 | 8.08 | 7.94 | 8.06 | 8.06 | -0.49% | 533 |
| Dec 8, 2025 | 8.15 | 8.15 | 8.09 | 8.10 | 8.10 | -2.06% | 216 |
| Dec 5, 2025 | 8.08 | 8.27 | 8.08 | 8.27 | 8.27 | 2.22% | 265 |
| Dec 4, 2025 | 8.12 | 8.20 | 8.09 | 8.09 | 8.09 | 0.37% | 737 |
| Dec 3, 2025 | 7.96 | 8.06 | 7.96 | 8.06 | 8.06 | 1.38% | 30 |
| Dec 2, 2025 | 8.02 | 8.09 | 7.95 | 7.95 | 7.95 | -3.17% | 14 |
| Dec 1, 2025 | 8.02 | 8.21 | 8.00 | 8.21 | 8.21 | 0.49% | 3,938 |
| Nov 28, 2025 | 8.10 | 8.17 | 8.00 | 8.17 | 8.17 | 0.74% | 994 |
| Nov 27, 2025 | 8.16 | 8.18 | 8.01 | 8.11 | 8.11 | -0.12% | 17,100 |
| Nov 26, 2025 | 8.45 | 8.45 | 8.12 | 8.12 | 8.12 | -3.33% | 4,444 |
| Nov 25, 2025 | 8.30 | 8.40 | 8.25 | 8.40 | 8.40 | 1.33% | 1,198 |
| Nov 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% | - |
| Nov 21, 2025 | 8.14 | 8.35 | 8.08 | 8.35 | 8.35 | 0.97% | 1,332 |
| Nov 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.10% | - |
| Nov 19, 2025 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -1.09% | 1,691 |
| Nov 18, 2025 | 8.47 | 8.47 | 8.26 | 8.27 | 8.27 | -2.48% | 27 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -1.40% | 1,000 |
| Nov 14, 2025 | 8.66 | 8.69 | 8.58 | 8.60 | 8.60 | -2.60% | 1,058 |
| Nov 13, 2025 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 0.11% | 830 |
| Nov 12, 2025 | 8.52 | 8.82 | 8.52 | 8.82 | 8.82 | 4.01% | 255 |
| Nov 11, 2025 | 8.35 | 8.48 | 8.35 | 8.48 | 8.48 | 2.05% | 1,120 |
| Nov 10, 2025 | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | -0.36% | 1,510 |
| Nov 7, 2025 | 8.98 | 9.01 | 7.75 | 8.34 | 8.34 | -6.82% | 5,671 |
| Nov 6, 2025 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | -0.78% | 11 |
| Nov 5, 2025 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 0.67% | 1,000 |
| Nov 4, 2025 | 8.93 | 8.96 | 8.93 | 8.96 | 8.96 | -0.99% | 344 |
| Nov 3, 2025 | 9.12 | 9.12 | 8.95 | 9.05 | 9.05 | 0.11% | 142 |
| Oct 31, 2025 | 9.03 | 9.13 | 8.98 | 9.04 | 9.04 | -1.63% | 2,932 |
| Oct 30, 2025 | 9.20 | 9.22 | 9.06 | 9.19 | 9.19 | -1.08% | 3,732 |
| Oct 29, 2025 | 9.21 | 9.29 | 9.21 | 9.29 | 9.29 | 0.54% | 100 |
| Oct 28, 2025 | 9.21 | 9.30 | 9.21 | 9.24 | 9.24 | -0.75% | 5,461 |
| Oct 27, 2025 | 9.33 | 9.34 | 9.31 | 9.31 | 9.31 | 0.76% | 2,800 |
| Oct 24, 2025 | 9.31 | 9.34 | 9.24 | 9.24 | 9.24 | 0.43% | 2,331 |
| Oct 23, 2025 | 9.21 | 9.26 | 9.10 | 9.20 | 9.20 | -0.33% | 618 |
| Oct 22, 2025 | 9.23 | 9.25 | 9.10 | 9.23 | 9.23 | 0.22% | 6,362 |
| Oct 21, 2025 | 9.02 | 9.21 | 9.02 | 9.21 | 9.21 | 3.02% | 352 |
| Oct 20, 2025 | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | -0.22% | 66 |
| Oct 17, 2025 | 8.82 | 8.96 | 8.82 | 8.96 | 8.96 | 0.90% | 1,273 |
| Oct 16, 2025 | 8.79 | 8.88 | 8.79 | 8.88 | 8.88 | 1.25% | 3,249 |
| Oct 15, 2025 | 8.80 | 8.81 | 8.77 | 8.77 | 8.77 | 2.69% | 3,928 |
| Oct 14, 2025 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -3.39% | 417 |
| Oct 13, 2025 | 8.91 | 8.93 | 8.84 | 8.84 | 8.84 | 0.11% | 6,019 |
| Oct 10, 2025 | 9.12 | 9.12 | 8.83 | 8.83 | 8.83 | -4.02% | 1,672 |