CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 8.26
+0.18 (2.23%)
At close: Dec 5, 2025
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.09 | 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 |
| Nov 5, 2025 | 8.97 | 9.07 | 8.91 | 9.01 | 9.01 | 0.78% | 62,027 |
| Nov 4, 2025 | 8.93 | 8.97 | 8.84 | 8.94 | 8.94 | -1.11% | 68,941 |
| Nov 3, 2025 | 9.11 | 9.16 | 8.92 | 9.04 | 9.04 | 0.11% | 65,176 |
| Oct 31, 2025 | 9.15 | 9.18 | 8.88 | 9.03 | 9.03 | -1.74% | 110,861 |
| Oct 30, 2025 | 9.15 | 9.34 | 9.02 | 9.19 | 9.19 | -0.86% | 100,181 |
| Oct 29, 2025 | 9.17 | 9.31 | 9.03 | 9.27 | 9.27 | 0.43% | 146,978 |
| Oct 28, 2025 | 9.23 | 9.39 | 9.19 | 9.23 | 9.23 | -0.75% | 131,764 |
| Oct 27, 2025 | 9.34 | 9.49 | 9.25 | 9.30 | 9.30 | 0.65% | 62,728 |
| Oct 24, 2025 | 9.29 | 9.36 | 9.09 | 9.24 | 9.24 | 0.76% | 99,165 |
| Oct 23, 2025 | 9.23 | 9.25 | 9.10 | 9.17 | 9.17 | -0.33% | 32,571 |
| Oct 22, 2025 | 9.22 | 9.26 | 9.05 | 9.20 | 9.20 | - | 99,520 |
| Oct 21, 2025 | 8.99 | 9.23 | 8.95 | 9.20 | 9.20 | 2.91% | 109,706 |
| Oct 20, 2025 | 9.06 | 9.09 | 8.92 | 8.94 | 8.94 | 0.11% | 100,829 |
| Oct 17, 2025 | 8.85 | 9.00 | 8.73 | 8.93 | 8.93 | 0.45% | 58,613 |
| Oct 16, 2025 | 8.81 | 8.93 | 8.78 | 8.89 | 8.89 | 1.48% | 60,667 |
| Oct 15, 2025 | 8.85 | 8.96 | 8.75 | 8.76 | 8.76 | -0.57% | 65,882 |
| Oct 14, 2025 | 8.69 | 8.81 | 8.53 | 8.81 | 8.81 | -0.11% | 106,535 |
| Oct 13, 2025 | 8.89 | 9.01 | 8.82 | 8.82 | 8.82 | -0.11% | 110,588 |
| Oct 10, 2025 | 9.05 | 9.20 | 8.83 | 8.83 | 8.83 | -3.92% | 166,663 |
| Oct 9, 2025 | 9.21 | 9.28 | 9.07 | 9.19 | 9.19 | -1.39% | 128,484 |
| Oct 8, 2025 | 9.46 | 9.50 | 9.24 | 9.32 | 9.32 | -0.85% | 119,182 |
| Oct 7, 2025 | 9.35 | 9.48 | 9.30 | 9.40 | 9.40 | 0.43% | 65,228 |
| Oct 6, 2025 | 9.36 | 9.48 | 9.31 | 9.36 | 9.36 | 0.86% | 55,601 |
| Oct 3, 2025 | 9.25 | 9.39 | 9.22 | 9.28 | 9.28 | 0.43% | 95,211 |
| Oct 2, 2025 | 9.02 | 9.31 | 9.00 | 9.24 | 9.24 | 1.09% | 132,649 |
| Oct 1, 2025 | 9.21 | 9.28 | 9.13 | 9.14 | 9.14 | -0.54% | 109,846 |
| Sep 30, 2025 | 9.27 | 9.33 | 9.14 | 9.19 | 9.19 | -1.18% | 41,233 |
| Sep 29, 2025 | 9.32 | 9.38 | 9.17 | 9.30 | 9.30 | -0.11% | 130,745 |