CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.43
+0.26 (2.84%)
Last updated: Jan 22, 2026, 11:10 AM CET
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.31 | 9.40 | 9.25 | 9.35 | 9.35 | 0.21% | 102,150 |
| Jan 15, 2026 | 9.30 | 9.40 | 9.21 | 9.33 | 9.33 | - | 62,994 |
| Jan 14, 2026 | 9.04 | 9.35 | 8.85 | 9.33 | 9.33 | 5.54% | 246,706 |
| Jan 13, 2026 | 8.81 | 9.00 | 8.72 | 8.84 | 8.84 | -0.11% | 113,088 |
| Jan 12, 2026 | 8.70 | 8.85 | 8.65 | 8.85 | 8.85 | 0.80% | 85,550 |
| Jan 9, 2026 | 8.87 | 8.97 | 8.63 | 8.78 | 8.78 | -0.34% | 116,937 |
| Jan 8, 2026 | 8.45 | 8.81 | 8.40 | 8.81 | 8.81 | 3.89% | 133,705 |
| Jan 7, 2026 | 8.61 | 8.74 | 8.46 | 8.48 | 8.48 | -1.05% | 163,877 |
| Jan 6, 2026 | 8.20 | 8.60 | 8.17 | 8.57 | 8.57 | 5.28% | 168,563 |
| Jan 5, 2026 | 8.04 | 8.20 | 7.94 | 8.14 | 8.14 | 1.88% | 148,090 |
| Jan 2, 2026 | 7.87 | 8.03 | 7.82 | 7.99 | 7.99 | 0.50% | 92,546 |
| Dec 30, 2025 | 8.01 | 8.06 | 7.95 | 7.95 | 7.95 | -0.38% | 79,940 |
| Dec 29, 2025 | 7.97 | 8.12 | 7.93 | 7.98 | 7.98 | 0.13% | 57,790 |
| Dec 23, 2025 | 8.01 | 8.08 | 7.95 | 7.97 | 7.97 | -1.97% | 97,684 |
| Dec 22, 2025 | 8.23 | 8.26 | 8.13 | 8.13 | 8.13 | -0.49% | 51,397 |
| Dec 19, 2025 | 8.23 | 8.27 | 8.10 | 8.17 | 8.17 | 0.49% | 56,505 |
| Dec 18, 2025 | 8.19 | 8.29 | 8.12 | 8.13 | 8.13 | -0.49% | 64,472 |
| Dec 17, 2025 | 8.22 | 8.36 | 8.16 | 8.17 | 8.17 | -0.73% | 68,924 |
| Dec 16, 2025 | 8.16 | 8.27 | 8.11 | 8.23 | 8.23 | -0.24% | 80,470 |
| Dec 15, 2025 | 8.44 | 8.52 | 8.22 | 8.25 | 8.25 | -2.02% | 67,423 |
| Dec 12, 2025 | 8.46 | 8.55 | 8.42 | 8.42 | 8.42 | -0.71% | 49,333 |
| Dec 11, 2025 | 8.33 | 8.49 | 8.29 | 8.48 | 8.48 | 3.04% | 89,863 |
| Dec 10, 2025 | 8.07 | 8.25 | 8.03 | 8.23 | 8.23 | 2.36% | 104,566 |
| Dec 9, 2025 | 7.98 | 8.12 | 7.91 | 8.04 | 8.04 | -0.86% | 146,047 |
| Dec 8, 2025 | 8.14 | 8.19 | 8.05 | 8.11 | 8.11 | -1.82% | 59,125 |
| Dec 5, 2025 | 8.09 | 8.31 | 8.08 | 8.26 | 8.26 | 2.23% | 108,460 |
| Dec 4, 2025 | 8.18 | 8.19 | 8.06 | 8.08 | 8.08 | 0.25% | 52,789 |
| Dec 3, 2025 | 7.99 | 8.06 | 7.85 | 8.06 | 8.06 | 1.51% | 105,168 |
| Dec 2, 2025 | 8.03 | 8.10 | 7.90 | 7.94 | 7.94 | -3.17% | 66,487 |
| Dec 1, 2025 | 8.06 | 8.22 | 7.98 | 8.20 | 8.20 | 0.61% | 81,162 |
| Nov 28, 2025 | 8.08 | 8.19 | 7.97 | 8.15 | 8.15 | 0.74% | 80,490 |
| Nov 27, 2025 | 8.06 | 8.20 | 8.02 | 8.09 | 8.09 | -0.61% | 53,803 |
| Nov 26, 2025 | 8.45 | 8.45 | 8.10 | 8.14 | 8.14 | -2.86% | 117,683 |
| Nov 25, 2025 | 8.26 | 8.40 | 8.21 | 8.38 | 8.38 | 1.33% | 135,115 |
| Nov 24, 2025 | 8.49 | 8.49 | 8.23 | 8.27 | 8.27 | -0.96% | 89,863 |
| Nov 21, 2025 | 8.12 | 8.35 | 8.04 | 8.35 | 8.35 | 1.21% | 125,632 |
| Nov 20, 2025 | 8.34 | 8.58 | 8.25 | 8.25 | 8.25 | 0.98% | 86,953 |
| Nov 19, 2025 | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | -1.33% | 145,757 |
| Nov 18, 2025 | 8.38 | 8.39 | 8.19 | 8.28 | 8.28 | -2.13% | 64,766 |
| Nov 17, 2025 | 8.73 | 8.73 | 8.45 | 8.46 | 8.46 | -1.40% | 66,016 |
| Nov 14, 2025 | 8.65 | 8.69 | 8.50 | 8.58 | 8.58 | -2.50% | 279,508 |
| Nov 13, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | - | 120,379 |
| Nov 12, 2025 | 8.56 | 8.92 | 8.43 | 8.80 | 8.80 | 4.02% | 110,618 |
| Nov 11, 2025 | 8.30 | 8.49 | 8.25 | 8.46 | 8.46 | 1.68% | 78,395 |
| Nov 10, 2025 | 8.41 | 8.49 | 8.19 | 8.32 | 8.32 | - | 97,358 |
| Nov 7, 2025 | 8.90 | 9.13 | 7.58 | 8.32 | 8.32 | -7.25% | 619,703 |
| Nov 6, 2025 | 9.11 | 9.20 | 8.93 | 8.97 | 8.97 | -0.44% | 78,530 |