CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.82
-0.06 (-0.61%)
Last updated: Sep 1, 2025, 9:28 AM CET
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.38 | 10.38 | 9.88 | 9.88 | - | -3.70% | 160,042 |
| Aug 28, 2025 | 10.34 | 10.46 | 10.26 | 10.26 | - | -1.54% | 93,639 |
| Aug 27, 2025 | 10.36 | 10.50 | 10.28 | 10.42 | - | 0.58% | 108,695 |
| Aug 26, 2025 | 10.46 | 10.54 | 10.36 | 10.36 | - | -1.52% | 63,138 |
| Aug 25, 2025 | 10.54 | 10.58 | 10.44 | 10.52 | - | -0.19% | 40,868 |
| Aug 22, 2025 | 10.26 | 10.56 | 10.26 | 10.54 | - | 1.74% | 96,679 |
| Aug 21, 2025 | 10.48 | 10.52 | 10.34 | 10.36 | - | -0.96% | 100,560 |
| Aug 20, 2025 | 10.54 | 10.58 | 10.40 | 10.46 | - | -1.13% | 72,012 |
| Aug 19, 2025 | 10.48 | 10.66 | 10.40 | 10.58 | - | 0.95% | 103,751 |
| Aug 18, 2025 | 10.38 | 10.50 | 10.30 | 10.48 | - | 1.35% | 104,721 |
| Aug 14, 2025 | 10.78 | 10.96 | 10.28 | 10.34 | - | -4.61% | 281,336 |
| Aug 13, 2025 | 10.76 | 10.86 | 10.68 | 10.84 | - | 0.74% | 64,469 |
| Aug 12, 2025 | 10.78 | 10.84 | 10.66 | 10.76 | - | 0.56% | 72,338 |
| Aug 11, 2025 | 10.72 | 10.82 | 10.64 | 10.70 | - | -0.19% | 43,754 |
| Aug 8, 2025 | 10.74 | 10.80 | 10.64 | 10.72 | - | 1.13% | 34,379 |
| Aug 7, 2025 | 10.68 | 10.84 | 10.58 | 10.60 | - | -1.49% | 39,604 |
| Aug 6, 2025 | 10.90 | 11.00 | 10.72 | 10.76 | - | -1.28% | 69,530 |
| Aug 5, 2025 | 10.74 | 10.98 | 10.74 | 10.90 | - | 0.74% | 86,820 |
| Aug 4, 2025 | 11.04 | 11.04 | 10.62 | 10.82 | - | -3.05% | 158,897 |
| Aug 1, 2025 | 11.50 | 11.54 | 11.00 | 11.16 | - | -1.76% | 166,042 |
| Jul 31, 2025 | 11.02 | 11.48 | 10.98 | 11.36 | - | 2.71% | 122,616 |
| Jul 30, 2025 | 11.06 | 11.22 | 11.02 | 11.06 | - | -0.90% | 53,268 |
| Jul 29, 2025 | 11.24 | 11.44 | 11.16 | 11.16 | - | -0.71% | 39,164 |
| Jul 28, 2025 | 11.38 | 11.42 | 11.22 | 11.24 | - | 0.54% | 101,952 |
| Jul 25, 2025 | 11.28 | 11.30 | 11.10 | 11.18 | - | -0.71% | 63,034 |
| Jul 24, 2025 | 11.26 | 11.36 | 11.22 | 11.26 | - | -0.88% | 44,795 |
| Jul 23, 2025 | 11.16 | 11.44 | 10.98 | 11.36 | - | 2.90% | 100,160 |
| Jul 22, 2025 | 10.82 | 11.10 | 10.80 | 11.04 | - | -0.54% | 79,416 |
| Jul 21, 2025 | 11.12 | 11.18 | 11.10 | 11.10 | - | -0.18% | 18,434 |
| Jul 18, 2025 | 11.16 | 11.24 | 11.10 | 11.12 | - | -0.54% | 47,598 |
| Jul 17, 2025 | 11.04 | 11.32 | 10.96 | 11.18 | - | 2.01% | 63,071 |
| Jul 16, 2025 | 11.28 | 11.46 | 10.96 | 10.96 | - | -4.36% | 115,779 |
| Jul 15, 2025 | 11.48 | 11.50 | 11.38 | 11.46 | - | 0.70% | 48,494 |
| Jul 14, 2025 | 11.42 | 11.54 | 11.32 | 11.38 | - | -1.73% | 115,387 |
| Jul 11, 2025 | 11.80 | 11.82 | 11.54 | 11.58 | - | -4.77% | 69,658 |
| Jul 10, 2025 | 11.60 | 12.20 | 11.54 | 12.16 | - | 4.47% | 179,346 |
| Jul 9, 2025 | 11.64 | 11.82 | 11.54 | 11.64 | - | -1.19% | 45,931 |
| Jul 8, 2025 | 11.48 | 11.82 | 11.46 | 11.78 | - | 2.08% | 70,666 |
| Jul 7, 2025 | 11.58 | 11.68 | 11.50 | 11.54 | - | 0.17% | 42,563 |
| Jul 4, 2025 | 11.56 | 11.68 | 11.46 | 11.52 | - | -1.37% | 11,345 |
| Jul 3, 2025 | 11.62 | 11.80 | 11.60 | 11.68 | - | 1.21% | 53,645 |
| Jul 2, 2025 | 11.52 | 11.56 | 11.28 | 11.54 | - | 1.23% | 107,296 |
| Jul 1, 2025 | 10.96 | 11.42 | 10.94 | 11.40 | - | 2.89% | 63,341 |
| Jun 30, 2025 | 11.08 | 11.16 | 10.96 | 11.08 | - | -0.72% | 49,451 |
| Jun 27, 2025 | 10.98 | 11.20 | 10.98 | 11.16 | - | 1.64% | 37,746 |
| Jun 26, 2025 | 10.80 | 11.00 | 10.78 | 10.98 | - | 1.29% | 21,866 |
| Jun 25, 2025 | 11.04 | 11.14 | 10.82 | 10.84 | - | -1.63% | 58,392 |
| Jun 24, 2025 | 11.06 | 11.18 | 10.86 | 11.02 | - | 0.92% | 91,541 |
| Jun 23, 2025 | 11.16 | 11.24 | 10.92 | 10.92 | - | -2.50% | 55,705 |
| Jun 20, 2025 | 11.10 | 11.34 | 11.06 | 11.20 | - | 1.27% | 38,498 |