CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.55
+0.07 (0.74%)
At close: Mar 26, 2026
BIT:1CNHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.54 | 9.56 | 9.51 | 9.56 | - | 0.10% | 14,691 |
| Mar 26, 2026 | 9.57 | 9.66 | 9.46 | 9.55 | 9.55 | 0.74% | 40,766 |
| Mar 25, 2026 | 9.38 | 9.54 | 9.17 | 9.48 | 9.48 | 2.60% | 54,284 |
| Mar 24, 2026 | 8.97 | 9.32 | 8.61 | 9.24 | 9.24 | 4.76% | 344,997 |
| Mar 23, 2026 | 8.38 | 8.93 | 8.23 | 8.82 | 8.82 | 1.61% | 72,087 |
| Mar 20, 2026 | 8.69 | 8.83 | 8.57 | 8.68 | 8.68 | 0.23% | 257,904 |
| Mar 19, 2026 | 8.84 | 8.86 | 8.53 | 8.66 | 8.66 | -4.31% | 73,717 |
| Mar 18, 2026 | 9.23 | 9.30 | 9.04 | 9.05 | 9.05 | -1.20% | 44,968 |
| Mar 17, 2026 | 9.14 | 9.27 | 9.01 | 9.16 | 9.16 | -0.22% | 40,018 |
| Mar 16, 2026 | 9.37 | 9.37 | 9.18 | 9.18 | 9.18 | -1.50% | 33,848 |
| Mar 13, 2026 | 9.30 | 9.42 | 9.15 | 9.32 | 9.32 | -0.85% | 57,977 |
| Mar 12, 2026 | 9.41 | 9.55 | 9.24 | 9.40 | 9.40 | -0.84% | 89,652 |
| Mar 11, 2026 | 9.44 | 9.53 | 9.39 | 9.48 | 9.48 | -1.56% | 46,392 |
| Mar 10, 2026 | 9.56 | 9.70 | 9.51 | 9.63 | 9.63 | 2.34% | 66,250 |
| Mar 9, 2026 | 9.43 | 9.63 | 9.26 | 9.41 | 9.41 | -1.77% | 90,611 |
| Mar 6, 2026 | 9.80 | 9.89 | 9.46 | 9.58 | 9.58 | -2.34% | 70,106 |
| Mar 5, 2026 | 10.24 | 10.24 | 9.80 | 9.81 | 9.81 | -4.20% | 115,941 |
| Mar 4, 2026 | 10.26 | 10.42 | 10.20 | 10.24 | 10.24 | -0.58% | 28,766 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -0.39% | 119,309 |
| Mar 2, 2026 | 10.30 | 10.46 | 10.24 | 10.34 | 10.34 | 1.57% | 110,298 |
| Feb 27, 2026 | 10.32 | 10.34 | 10.10 | 10.18 | 10.18 | -0.59% | 100,350 |
| Feb 26, 2026 | 10.46 | 10.50 | 10.24 | 10.24 | 10.24 | -3.21% | 82,309 |
| Feb 25, 2026 | 10.86 | 10.92 | 10.50 | 10.58 | 10.58 | -1.49% | 93,854 |
| Feb 24, 2026 | 10.78 | 10.92 | 10.74 | 10.74 | 10.74 | -1.10% | 84,460 |
| Feb 23, 2026 | 10.96 | 11.16 | 10.80 | 10.86 | 10.86 | -0.73% | 46,314 |
| Feb 20, 2026 | 11.02 | 11.10 | 10.80 | 10.94 | 10.94 | -1.08% | 88,211 |
| Feb 19, 2026 | 10.58 | 11.10 | 10.58 | 11.06 | 11.06 | 3.95% | 149,053 |
| Feb 18, 2026 | 10.96 | 11.10 | 10.52 | 10.64 | 10.64 | -3.45% | 203,143 |
| Feb 17, 2026 | 10.44 | 11.14 | 9.74 | 11.02 | 11.02 | 4.75% | 396,825 |
| Feb 16, 2026 | 10.80 | 10.80 | 10.42 | 10.52 | 10.52 | -2.59% | 48,830 |
| Feb 13, 2026 | 10.68 | 10.80 | 10.44 | 10.80 | 10.80 | 1.50% | 123,461 |
| Feb 12, 2026 | 10.78 | 10.84 | 10.58 | 10.64 | 10.64 | 0.19% | 168,011 |
| Feb 11, 2026 | 10.40 | 10.64 | 10.32 | 10.62 | 10.62 | 0.95% | 130,207 |
| Feb 10, 2026 | 10.34 | 10.52 | 10.32 | 10.52 | 10.52 | 1.74% | 68,435 |
| Feb 9, 2026 | 10.42 | 10.52 | 10.28 | 10.34 | 10.34 | -0.77% | 70,473 |
| Feb 6, 2026 | 10.04 | 10.42 | 10.02 | 10.42 | 10.42 | 3.17% | 253,974 |
| Feb 5, 2026 | 9.81 | 10.20 | 9.80 | 10.10 | 10.10 | 1.20% | 197,990 |
| Feb 4, 2026 | 9.53 | 9.98 | 9.44 | 9.98 | 9.98 | 5.94% | 234,492 |
| Feb 3, 2026 | 9.29 | 9.52 | 9.21 | 9.42 | 9.42 | 2.28% | 114,297 |
| Feb 2, 2026 | 8.94 | 9.22 | 8.91 | 9.21 | 9.21 | 2.91% | 58,059 |
| Jan 30, 2026 | 8.95 | 9.04 | 8.95 | 8.95 | 8.95 | 0.22% | 69,067 |
| Jan 29, 2026 | 8.99 | 9.40 | 8.90 | 8.93 | 8.93 | -1.33% | 144,450 |
| Jan 28, 2026 | 9.02 | 9.15 | 8.98 | 9.05 | 9.05 | 0.22% | 40,958 |
| Jan 27, 2026 | 9.23 | 9.28 | 8.98 | 9.03 | 9.03 | -2.38% | 74,546 |
| Jan 26, 2026 | 9.18 | 9.25 | 9.01 | 9.25 | 9.25 | 0.98% | 92,601 |
| Jan 23, 2026 | 9.39 | 9.45 | 9.14 | 9.16 | 9.16 | -3.07% | 74,849 |
| Jan 22, 2026 | 9.40 | 9.59 | 9.27 | 9.45 | 9.45 | 3.05% | 120,158 |
| Jan 21, 2026 | 9.08 | 9.24 | 9.03 | 9.17 | 9.17 | 0.22% | 83,623 |
| Jan 20, 2026 | 9.15 | 9.18 | 8.99 | 9.15 | 9.15 | 0.11% | 106,157 |
| Jan 19, 2026 | 9.22 | 9.29 | 9.00 | 9.14 | 9.14 | -2.25% | 50,541 |