CNH Industrial N.V. (FRA:37C)
Germany
· Delayed Price · Currency is EUR 8.20
+0.20 (2.50%)
At close: Dec 5, 2025
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.97 | 8.20 | 7.97 | 8.20 | 8.20 | 2.50% | 200 |
| Dec 4, 2025 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 2.17% | 225 |
| Dec 3, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.89% | - |
| Dec 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Dec 1, 2025 | 7.98 | 8.05 | 7.98 | 8.05 | 8.05 | 1.26% | 270 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| Nov 27, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.39% | - |
| Nov 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.60% | - |
| Nov 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.93% | - |
| Nov 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.24% | - |
| Nov 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.43% | - |
| Nov 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.11% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.07% | - |
| Nov 18, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.29% | - |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.93% | - |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.17% | - |
| Nov 13, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 4.65% | - |
| Nov 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.18% | - |
| Nov 11, 2025 | 8.18 | 8.48 | 8.18 | 8.48 | 8.48 | 1.19% | 120 |
| Nov 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.88% | - |
| Nov 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.01% | - |
| Nov 6, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 1.02% | 22 |
| Nov 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 171 |
| Nov 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.11% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.81% | - |
| Oct 31, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.64% | - |
| Oct 30, 2025 | 9.03 | 9.08 | 9.03 | 9.08 | 9.08 | 0.78% | - |
| Oct 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.85% | 40 |
| Oct 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.97% | 341 |
| Oct 27, 2025 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 1.20% | - |
| Oct 24, 2025 | 9.15 | 9.45 | 9.15 | 9.16 | 9.16 | 2.00% | 310 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.29% | - |
| Oct 22, 2025 | 9.01 | 9.36 | 9.01 | 9.19 | 9.19 | 3.61% | 240 |
| Oct 21, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.68% | - |
| Oct 20, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.09% | - |
| Oct 17, 2025 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | -1.37% | 700 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.69% | - |
| Oct 15, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.76% | - |
| Oct 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.06% | - |
| Oct 13, 2025 | 8.65 | 8.72 | 8.65 | 8.72 | 8.72 | -2.35% | 91 |
| Oct 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.33% | - |
| Oct 9, 2025 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | -2.37% | 50 |
| Oct 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.54% | - |
| Oct 7, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.22 | -1.07% | 500 |
| Oct 6, 2025 | 9.19 | 9.32 | 9.19 | 9.32 | 9.32 | 2.42% | 22 |
| Oct 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| Oct 2, 2025 | 8.88 | 9.16 | 8.88 | 9.16 | 9.16 | 0.33% | - |
| Oct 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.44% | - |
| Sep 30, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.97% | 550 |
| Sep 29, 2025 | 9.17 | 9.26 | 9.17 | 9.26 | 9.26 | -0.54% | 150 |
| Sep 26, 2025 | 9.08 | 9.31 | 9.06 | 9.31 | 9.31 | 2.31% | 21 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% | - |
| Sep 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.54% | - |
| Sep 23, 2025 | 9.16 | 9.26 | 9.16 | 9.19 | 9.19 | 0.11% | 1,100 |
| Sep 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.76% | - |
| Sep 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.28% | - |
| Sep 18, 2025 | 9.06 | 9.37 | 9.06 | 9.37 | 9.37 | 2.85% | 3,190 |
| Sep 17, 2025 | 9.07 | 9.38 | 9.07 | 9.11 | 9.11 | -0.22% | 1,510 |
| Sep 16, 2025 | 9.08 | 9.36 | 9.07 | 9.13 | 9.13 | -0.65% | 297 |
| Sep 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.75% | - |
| Sep 12, 2025 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | 0.11% | 450 |
| Sep 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.16% | - |
| Sep 10, 2025 | 9.58 | 9.85 | 9.58 | 9.85 | 9.85 | 2.07% | 1,000 |
| Sep 9, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.42% | 20 |
| Sep 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | - |
| Sep 5, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.27% | - |
| Sep 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% | - |
| Sep 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.95% | - |
| Sep 2, 2025 | 9.68 | 9.68 | 9.51 | 9.51 | 9.51 | -2.86% | - |
| Sep 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.71% | - |
| Aug 29, 2025 | 10.04 | 10.04 | 9.87 | 9.96 | 9.96 | -1.39% | 425 |
| Aug 28, 2025 | 10.22 | 10.22 | 10.10 | 10.10 | 10.10 | -1.94% | 300 |
| Aug 27, 2025 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | -1.90% | 1,500 |
| Aug 26, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | 10.50 | -2.23% | 50 |
| Aug 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 5.71% | 200 |
| Aug 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.17% | - |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.91% | - |
| Aug 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.76% | - |
| Aug 19, 2025 | 10.28 | 10.56 | 10.28 | 10.56 | 10.56 | 3.13% | 7 |
| Aug 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | - |
| Aug 15, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -4.28% | 368 |
| Aug 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.09% | - |
| Aug 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.04% | - |
| Aug 12, 2025 | 10.60 | 10.76 | 10.60 | 10.76 | 10.76 | 2.48% | 600 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | - |
| Aug 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.75% | - |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.49% | - |
| Aug 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% | - |
| Aug 5, 2025 | 10.68 | 10.72 | 10.68 | 10.72 | 10.72 | -3.25% | 23 |
| Aug 4, 2025 | 10.64 | 11.08 | 10.64 | 11.08 | 11.08 | -0.36% | 500 |
| Aug 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% | - |
| Jul 31, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | 2.55% | 30 |
| Jul 30, 2025 | 10.82 | 10.96 | 10.82 | 10.96 | 10.96 | -0.90% | - |
| Jul 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.72% | - |
| Jul 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | - |
| Jul 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.72% | - |
| Jul 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.64% | - |
| Jul 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.86% | - |
| Jul 22, 2025 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | -1.82% | 500 |
| Jul 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | 85 |