CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.31
+0.01 (0.11%)
At close: Sep 19, 2025
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.40 | 9.51 | 9.31 | 9.31 | 9.31 | 0.11% | 109,575 |
| Sep 18, 2025 | 9.21 | 9.39 | 9.18 | 9.30 | 9.30 | 0.65% | 83,619 |
| Sep 17, 2025 | 9.22 | 9.35 | 9.19 | 9.24 | 9.24 | 0.87% | 60,251 |
| Sep 16, 2025 | 9.27 | 9.31 | 9.15 | 9.16 | 9.16 | -1.19% | 96,929 |
| Sep 15, 2025 | 9.35 | 9.49 | 9.27 | 9.27 | 9.27 | -0.75% | 86,383 |
| Sep 12, 2025 | 9.58 | 9.61 | 9.26 | 9.34 | 9.34 | -2.81% | 172,641 |
| Sep 11, 2025 | 9.63 | 9.72 | 9.57 | 9.61 | 9.61 | -0.62% | 60,787 |
| Sep 10, 2025 | 9.68 | 9.81 | 9.65 | 9.67 | 9.67 | -0.82% | 73,256 |
| Sep 9, 2025 | 9.76 | 9.83 | 9.64 | 9.75 | 9.75 | -0.51% | 61,191 |
| Sep 8, 2025 | 9.76 | 9.83 | 9.69 | 9.80 | 9.80 | 0.51% | 103,892 |
| Sep 5, 2025 | 9.58 | 9.88 | 9.56 | 9.75 | 9.75 | 0.83% | 90,529 |
| Sep 4, 2025 | 9.59 | 9.70 | 9.54 | 9.67 | 9.67 | 1.79% | 33,930 |
| Sep 3, 2025 | 9.57 | 9.67 | 9.49 | 9.50 | 9.50 | -1.14% | 60,636 |
| Sep 2, 2025 | 9.79 | 9.84 | 9.41 | 9.61 | 9.61 | -2.44% | 170,819 |
| Sep 1, 2025 | 9.81 | 9.93 | 9.79 | 9.85 | 9.85 | -0.30% | 40,538 |
| Aug 29, 2025 | 10.38 | 10.38 | 9.88 | 9.88 | 9.88 | -3.70% | 160,042 |
| Aug 28, 2025 | 10.34 | 10.46 | 10.26 | 10.26 | 10.26 | -1.54% | 93,639 |
| Aug 27, 2025 | 10.36 | 10.50 | 10.28 | 10.42 | 10.42 | 0.58% | 108,695 |
| Aug 26, 2025 | 10.46 | 10.54 | 10.36 | 10.36 | 10.36 | -1.52% | 63,138 |
| Aug 25, 2025 | 10.54 | 10.58 | 10.44 | 10.52 | 10.52 | -0.19% | 40,868 |
| Aug 22, 2025 | 10.26 | 10.56 | 10.26 | 10.54 | 10.54 | 1.74% | 96,679 |
| Aug 21, 2025 | 10.48 | 10.52 | 10.34 | 10.36 | 10.36 | -0.96% | 100,560 |
| Aug 20, 2025 | 10.54 | 10.58 | 10.40 | 10.46 | 10.46 | -1.13% | 72,012 |
| Aug 19, 2025 | 10.48 | 10.66 | 10.40 | 10.58 | 10.58 | 0.95% | 103,751 |
| Aug 18, 2025 | 10.38 | 10.50 | 10.30 | 10.48 | 10.48 | 1.35% | 104,721 |
| Aug 14, 2025 | 10.78 | 10.96 | 10.28 | 10.34 | 10.34 | -4.61% | 281,336 |
| Aug 13, 2025 | 10.76 | 10.86 | 10.68 | 10.84 | 10.84 | 0.74% | 64,469 |
| Aug 12, 2025 | 10.78 | 10.84 | 10.66 | 10.76 | 10.76 | 0.56% | 72,338 |
| Aug 11, 2025 | 10.72 | 10.82 | 10.64 | 10.70 | 10.70 | -0.19% | 43,754 |
| Aug 8, 2025 | 10.74 | 10.80 | 10.64 | 10.72 | 10.72 | 1.13% | 34,379 |
| Aug 7, 2025 | 10.68 | 10.84 | 10.58 | 10.60 | 10.60 | -1.49% | 39,604 |
| Aug 6, 2025 | 10.90 | 11.00 | 10.72 | 10.76 | 10.76 | -1.28% | 69,530 |
| Aug 5, 2025 | 10.74 | 10.98 | 10.74 | 10.90 | 10.90 | 0.74% | 86,820 |
| Aug 4, 2025 | 11.04 | 11.04 | 10.62 | 10.82 | 10.82 | -3.05% | 158,897 |
| Aug 1, 2025 | 11.50 | 11.54 | 11.00 | 11.16 | 11.16 | -1.76% | 166,042 |
| Jul 31, 2025 | 11.02 | 11.48 | 10.98 | 11.36 | 11.36 | 2.71% | 122,616 |
| Jul 30, 2025 | 11.06 | 11.22 | 11.02 | 11.06 | 11.06 | -0.90% | 53,268 |
| Jul 29, 2025 | 11.24 | 11.44 | 11.16 | 11.16 | 11.16 | -0.71% | 39,164 |
| Jul 28, 2025 | 11.38 | 11.42 | 11.22 | 11.24 | 11.24 | 0.54% | 101,952 |
| Jul 25, 2025 | 11.28 | 11.30 | 11.10 | 11.18 | 11.18 | -0.71% | 63,034 |
| Jul 24, 2025 | 11.26 | 11.36 | 11.22 | 11.26 | 11.26 | -0.88% | 44,795 |
| Jul 23, 2025 | 11.16 | 11.44 | 10.98 | 11.36 | 11.36 | 2.90% | 100,160 |
| Jul 22, 2025 | 10.82 | 11.10 | 10.80 | 11.04 | 11.04 | -0.54% | 79,416 |
| Jul 21, 2025 | 11.12 | 11.18 | 11.10 | 11.10 | 11.10 | -0.18% | 18,434 |
| Jul 18, 2025 | 11.16 | 11.24 | 11.10 | 11.12 | 11.12 | -0.54% | 47,598 |
| Jul 17, 2025 | 11.04 | 11.32 | 10.96 | 11.18 | 11.18 | 2.01% | 63,071 |
| Jul 16, 2025 | 11.28 | 11.46 | 10.96 | 10.96 | 10.96 | -4.36% | 115,779 |
| Jul 15, 2025 | 11.48 | 11.50 | 11.38 | 11.46 | 11.46 | 0.70% | 48,494 |
| Jul 14, 2025 | 11.42 | 11.54 | 11.32 | 11.38 | 11.38 | -1.73% | 115,387 |
| Jul 11, 2025 | 11.80 | 11.82 | 11.54 | 11.58 | 11.58 | -4.77% | 69,658 |