CNH Industrial N.V. (VIE:CNHI)
Austria
· Delayed Price · Currency is EUR 8.28
+0.18 (2.22%)
At close: Dec 5, 2025
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.11 | 8.17 | 8.11 | 8.17 | - | 0.86% | - |
| Dec 4, 2025 | 8.15 | 8.17 | 8.10 | 8.10 | 8.10 | 0.50% | - |
| Dec 3, 2025 | 7.98 | 8.06 | 7.97 | 8.06 | 8.06 | 1.64% | - |
| Dec 2, 2025 | 8.05 | 8.07 | 7.93 | 7.93 | 7.93 | -3.06% | - |
| Dec 1, 2025 | 8.07 | 8.18 | 8.06 | 8.18 | 8.18 | - | - |
| Nov 28, 2025 | 8.08 | 8.18 | 8.00 | 8.18 | 8.18 | 0.99% | - |
| Nov 27, 2025 | 8.11 | 8.16 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 26, 2025 | 8.43 | 8.43 | 8.15 | 8.15 | 8.15 | -2.86% | - |
| Nov 25, 2025 | 8.28 | 8.39 | 8.25 | 8.39 | 8.39 | 1.08% | - |
| Nov 24, 2025 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | -0.48% | - |
| Nov 21, 2025 | 8.17 | 8.34 | 8.14 | 8.34 | 8.34 | 0.85% | - |
| Nov 20, 2025 | 8.37 | 8.52 | 8.27 | 8.27 | 8.27 | 0.98% | - |
| Nov 19, 2025 | 8.21 | 8.24 | 8.19 | 8.19 | 8.19 | -0.97% | - |
| Nov 18, 2025 | 8.37 | 8.38 | 8.27 | 8.27 | 8.27 | -2.59% | - |
| Nov 17, 2025 | 8.71 | 8.71 | 8.49 | 8.49 | 8.49 | -1.05% | - |
| Nov 14, 2025 | 8.69 | 8.69 | 8.57 | 8.58 | 8.58 | -2.50% | - |
| Nov 13, 2025 | 8.91 | 8.91 | 8.80 | 8.80 | 8.80 | -0.11% | - |
| Nov 12, 2025 | 8.55 | 8.81 | 8.55 | 8.81 | 8.81 | 4.01% | - |
| Nov 11, 2025 | 8.33 | 8.47 | 8.29 | 8.47 | 8.47 | 1.80% | - |
| Nov 10, 2025 | 8.41 | 8.47 | 8.32 | 8.32 | 8.32 | 4.92% | - |
| Nov 7, 2025 | 8.95 | 9.00 | 7.86 | 7.93 | 7.93 | -11.40% | 3,494 |
| Nov 6, 2025 | 9.06 | 9.09 | 8.95 | 8.95 | 8.95 | -0.78% | - |
| Nov 5, 2025 | 8.96 | 9.02 | 8.93 | 9.02 | 9.02 | 0.56% | - |
| Nov 4, 2025 | 8.95 | 8.97 | 8.87 | 8.97 | 8.97 | -0.66% | - |
| Nov 3, 2025 | 9.09 | 9.14 | 8.95 | 9.03 | 9.03 | -0.22% | - |
| Oct 31, 2025 | 9.12 | 9.12 | 9.01 | 9.05 | 9.05 | -1.63% | - |
| Oct 30, 2025 | 9.17 | 9.31 | 9.15 | 9.20 | 9.20 | -0.86% | - |
| Oct 29, 2025 | 9.16 | 9.28 | 9.14 | 9.28 | 9.28 | 0.43% | - |
| Oct 28, 2025 | 9.27 | 9.32 | 9.24 | 9.24 | 9.24 | -0.75% | - |
| Oct 27, 2025 | 9.34 | 9.40 | 9.28 | 9.31 | 9.31 | 0.87% | - |
| Oct 24, 2025 | 9.30 | 9.34 | 9.23 | 9.23 | 9.23 | 0.54% | - |
| Oct 23, 2025 | 9.21 | 9.22 | 9.18 | 9.18 | 9.18 | -0.43% | - |
| Oct 22, 2025 | 9.16 | 9.22 | 9.12 | 9.22 | 9.22 | 0.11% | - |
| Oct 21, 2025 | 9.01 | 9.21 | 9.00 | 9.21 | 9.21 | 3.14% | - |
| Oct 20, 2025 | 8.97 | 8.97 | 8.89 | 8.93 | 8.93 | 0.11% | 765 |
| Oct 17, 2025 | 8.84 | 8.92 | 8.78 | 8.92 | 8.92 | 0.34% | - |
| Oct 16, 2025 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 1.14% | - |
| Oct 15, 2025 | 8.85 | 8.94 | 8.79 | 8.79 | 8.79 | -0.68% | 36 |
| Oct 14, 2025 | 8.66 | 8.85 | 8.57 | 8.85 | 8.85 | 0.23% | - |
| Oct 13, 2025 | 8.86 | 8.91 | 8.83 | 8.83 | 8.83 | 0.11% | - |
| Oct 10, 2025 | 9.08 | 9.15 | 8.82 | 8.82 | 8.82 | -4.23% | - |
| Oct 9, 2025 | 9.23 | 9.25 | 9.20 | 9.21 | 9.21 | -1.39% | - |
| Oct 8, 2025 | 9.47 | 9.47 | 9.34 | 9.34 | 9.34 | -0.74% | - |
| Oct 7, 2025 | 9.37 | 9.44 | 9.37 | 9.41 | 9.41 | 0.43% | 36 |
| Oct 6, 2025 | 9.34 | 9.43 | 9.34 | 9.37 | 9.37 | 0.86% | - |
| Oct 3, 2025 | 9.27 | 9.29 | 9.26 | 9.29 | 9.29 | 0.11% | - |
| Oct 2, 2025 | 9.04 | 9.28 | 9.02 | 9.28 | 9.28 | 1.42% | - |
| Oct 1, 2025 | 9.19 | 9.25 | 9.15 | 9.15 | 9.15 | -0.65% | - |
| Sep 30, 2025 | 9.30 | 9.30 | 9.21 | 9.21 | 9.21 | -1.07% | - |
| Sep 29, 2025 | 9.32 | 9.34 | 9.31 | 9.31 | 9.31 | - | - |
| Sep 26, 2025 | 9.26 | 9.32 | 9.21 | 9.31 | 9.31 | 0.87% | - |
| Sep 25, 2025 | 9.27 | 9.27 | 9.22 | 9.23 | 9.23 | -0.97% | - |
| Sep 24, 2025 | 9.30 | 9.36 | 9.29 | 9.32 | 9.32 | -0.75% | - |
| Sep 23, 2025 | 9.35 | 9.39 | 9.34 | 9.39 | 9.39 | 0.86% | - |
| Sep 22, 2025 | 9.33 | 9.33 | 9.29 | 9.31 | 9.31 | - | - |
| Sep 19, 2025 | 9.38 | 9.45 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Sep 18, 2025 | 9.21 | 9.32 | 9.21 | 9.32 | 9.32 | 1.08% | - |
| Sep 17, 2025 | 9.24 | 9.26 | 9.22 | 9.22 | 9.22 | 0.55% | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | -0.86% | - |
| Sep 15, 2025 | 9.39 | 9.42 | 9.25 | 9.25 | 9.25 | -0.96% | - |
| Sep 12, 2025 | 9.57 | 9.57 | 9.34 | 9.34 | 9.34 | -2.71% | - |
| Sep 11, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Sep 10, 2025 | 9.73 | 9.73 | 9.65 | 9.65 | 9.65 | -0.72% | - |
| Sep 9, 2025 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.82% | - |
| Sep 8, 2025 | 9.79 | 9.81 | 9.71 | 9.80 | 9.80 | 0.31% | - |
| Sep 5, 2025 | 9.68 | 9.77 | 9.68 | 9.77 | 9.77 | 1.14% | - |
| Sep 4, 2025 | 9.63 | 9.67 | 9.63 | 9.66 | 9.66 | 1.90% | - |
| Sep 3, 2025 | 9.60 | 9.65 | 9.48 | 9.48 | 9.48 | -1.15% | - |
| Sep 2, 2025 | 9.83 | 9.83 | 9.56 | 9.59 | 9.59 | -1.94% | - |
| Sep 1, 2025 | 9.83 | 9.91 | 9.78 | 9.78 | 9.78 | -1.21% | - |
| Aug 29, 2025 | 10.32 | 10.32 | 9.90 | 9.90 | 9.90 | -3.51% | - |
| Aug 28, 2025 | 10.38 | 10.42 | 10.26 | 10.26 | 10.26 | -1.35% | - |
| Aug 27, 2025 | 10.40 | 10.46 | 10.38 | 10.40 | 10.40 | 0.39% | - |
| Aug 26, 2025 | 10.48 | 10.52 | 10.36 | 10.36 | 10.36 | -1.15% | - |
| Aug 25, 2025 | 10.52 | 10.56 | 10.48 | 10.48 | 10.48 | -0.76% | - |
| Aug 22, 2025 | 10.34 | 10.56 | 10.34 | 10.56 | 10.56 | 1.73% | - |
| Aug 21, 2025 | 10.52 | 10.52 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Aug 20, 2025 | 10.54 | 10.54 | 10.48 | 10.48 | 10.48 | -1.13% | - |
| Aug 19, 2025 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | 1.53% | - |
| Aug 18, 2025 | 10.42 | 10.44 | 10.38 | 10.44 | 10.44 | 0.38% | - |
| Aug 15, 2025 | 10.50 | 10.50 | 10.38 | 10.40 | 10.40 | 0.78% | - |
| Aug 14, 2025 | 10.86 | 10.88 | 10.32 | 10.32 | 10.32 | -4.97% | - |
| Aug 13, 2025 | 10.72 | 10.86 | 10.72 | 10.86 | 10.86 | 0.74% | - |
| Aug 12, 2025 | 10.70 | 10.80 | 10.70 | 10.78 | 10.78 | 0.75% | - |
| Aug 11, 2025 | 10.72 | 10.76 | 10.70 | 10.70 | 10.70 | -0.19% | - |
| Aug 8, 2025 | 10.68 | 10.74 | 10.68 | 10.72 | 10.72 | 1.13% | - |
| Aug 7, 2025 | 10.72 | 10.80 | 10.60 | 10.60 | 10.60 | -1.49% | - |
| Aug 6, 2025 | 10.94 | 10.94 | 10.76 | 10.76 | 10.76 | -0.92% | - |
| Aug 5, 2025 | 10.82 | 10.92 | 10.82 | 10.86 | 10.86 | 0.18% | - |
| Aug 4, 2025 | 10.94 | 10.94 | 10.80 | 10.84 | 10.84 | -2.87% | - |
| Aug 1, 2025 | 11.36 | 11.50 | 11.14 | 11.16 | 11.16 | -2.11% | - |
| Jul 31, 2025 | 11.08 | 11.40 | 11.02 | 11.40 | 11.40 | 3.26% | - |
| Jul 30, 2025 | 11.10 | 11.18 | 11.04 | 11.04 | 11.04 | -0.90% | - |
| Jul 29, 2025 | 11.30 | 11.36 | 11.14 | 11.14 | 11.14 | -0.89% | - |
| Jul 28, 2025 | 11.34 | 11.40 | 11.24 | 11.24 | 11.24 | 0.72% | - |
| Jul 25, 2025 | 11.26 | 11.28 | 11.16 | 11.16 | 11.16 | -1.06% | - |
| Jul 24, 2025 | 11.30 | 11.32 | 11.26 | 11.28 | 11.28 | -0.53% | - |
| Jul 23, 2025 | 11.08 | 11.34 | 11.08 | 11.34 | 11.34 | 2.53% | - |
| Jul 22, 2025 | 10.88 | 11.06 | 10.82 | 11.06 | 11.06 | -0.54% | - |
| Jul 21, 2025 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | -0.18% | - |