CNH Industrial N.V. (ETR:37C)
Germany
· Delayed Price · Currency is EUR 8.69
-0.09 (-1.03%)
At close: Apr 27, 2026
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.82 | 8.58 | 8.58 | 8.58 | -1.27% | 1,635 |
| Apr 27, 2026 | 8.78 | 8.80 | 8.69 | 8.69 | 8.69 | -1.03% | 8,329 |
| Apr 24, 2026 | 9.05 | 9.05 | 8.74 | 8.78 | 8.78 | -1.57% | 546 |
| Apr 23, 2026 | 8.91 | 9.01 | 8.91 | 8.92 | 8.92 | -1.65% | 61 |
| Apr 22, 2026 | 9.29 | 9.29 | 9.07 | 9.07 | 9.07 | -2.05% | 268 |
| Apr 21, 2026 | 9.22 | 9.28 | 9.16 | 9.26 | 9.26 | 1.65% | 24 |
| Apr 20, 2026 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 0.89% | 197 |
| Apr 17, 2026 | 8.91 | 9.03 | 8.82 | 9.03 | 9.03 | - | 78 |
| Apr 16, 2026 | 9.03 | 9.10 | 8.94 | 9.03 | 9.03 | -0.66% | 7,202 |
| Apr 15, 2026 | 9.71 | 9.71 | 9.04 | 9.09 | 9.09 | -6.48% | 4,787 |
| Apr 14, 2026 | 9.83 | 9.83 | 9.72 | 9.72 | 9.72 | 0.10% | 18 |
| Apr 13, 2026 | 9.85 | 9.85 | 9.71 | 9.71 | 9.71 | -2.61% | 2,302 |
| Apr 10, 2026 | 9.96 | 10.00 | 9.96 | 9.97 | 9.97 | 1.84% | 39 |
| Apr 9, 2026 | 9.81 | 9.81 | 9.76 | 9.79 | 9.79 | 0.62% | 220 |
| Apr 8, 2026 | 9.51 | 9.76 | 9.51 | 9.73 | 9.73 | 6.57% | 3,893 |
| Apr 7, 2026 | 9.22 | 9.22 | 9.13 | 9.13 | 9.13 | -1.72% | 6,524 |
| Apr 2, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | -2.62% | 16 |
| Apr 1, 2026 | 9.48 | 9.56 | 9.47 | 9.54 | 9.54 | 3.14% | 4,472 |
| Mar 31, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | -0.54% | 4 |
| Mar 30, 2026 | 9.40 | 9.41 | 9.20 | 9.30 | 9.30 | -1.17% | 5,354 |
| Mar 27, 2026 | 9.49 | 9.50 | 9.41 | 9.41 | 9.41 | -1.36% | 124 |
| Mar 26, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | 0.32% | 32 |
| Mar 25, 2026 | 9.32 | 9.51 | 9.31 | 9.51 | 9.51 | 9.31% | 12,494 |
| Mar 24, 2026 | 8.90 | 8.93 | 8.63 | 8.70 | 8.70 | -1.69% | 15,466 |
| Mar 23, 2026 | 8.53 | 8.87 | 8.53 | 8.85 | 8.85 | 1.84% | 4,009 |
| Mar 20, 2026 | 8.74 | 8.74 | 8.66 | 8.69 | 8.69 | - | 1,650 |
| Mar 19, 2026 | 8.80 | 8.87 | 8.69 | 8.69 | 8.69 | -3.87% | 3,350 |
| Mar 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.53% | - |
| Mar 17, 2026 | 9.10 | 9.18 | 9.10 | 9.18 | 9.18 | -0.22% | 726 |
| Mar 16, 2026 | 9.41 | 9.41 | 9.20 | 9.20 | 9.20 | -1.60% | 39 |
| Mar 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.64% | - |
| Mar 12, 2026 | 9.51 | 9.51 | 9.41 | 9.41 | 9.41 | -0.74% | 4 |
| Mar 11, 2026 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | -1.46% | 192 |
| Mar 10, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 2.01% | 850 |
| Mar 9, 2026 | 9.51 | 9.51 | 9.32 | 9.43 | 9.43 | -1.46% | 1,564 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.57 | 9.57 | 9.57 | -6.18% | 260 |
| 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 |