CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 12.20
+0.44 (3.74%)
At close: Sep 4, 2026
BIT:1CNHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.86 | 12.26 | 11.82 | 12.20 | 12.20 | 3.74% | 221,780 |
| Sep 3, 2026 | 11.66 | 11.94 | 11.52 | 11.76 | 11.76 | 2.80% | 323,468 |
| Sep 2, 2026 | 10.74 | 11.44 | 10.64 | 11.44 | 11.44 | 8.54% | 424,313 |
| Sep 1, 2026 | 10.26 | 10.56 | 10.12 | 10.54 | 10.54 | 0.76% | 194,334 |
| Aug 31, 2026 | 10.12 | 10.48 | 10.10 | 10.46 | 10.46 | 6.41% | 544,763 |
| Aug 28, 2026 | 9.82 | 10.10 | 9.80 | 9.83 | 9.83 | -0.20% | 124,322 |
| Aug 27, 2026 | 9.95 | 10.02 | 9.80 | 9.85 | 9.85 | -2.28% | 55,034 |
| Aug 26, 2026 | 9.87 | 10.16 | 9.84 | 10.08 | 10.08 | 1.72% | 71,639 |
| Aug 25, 2026 | 10.08 | 10.22 | 9.89 | 9.91 | 9.91 | -2.46% | 139,321 |
| Aug 24, 2026 | 9.86 | 10.34 | 9.86 | 10.16 | 10.16 | 4.96% | 364,914 |
| Aug 21, 2026 | 9.35 | 9.68 | 9.28 | 9.68 | 9.68 | 4.20% | 307,105 |
| Aug 20, 2026 | 8.83 | 9.35 | 8.74 | 9.29 | 9.29 | 5.21% | 411,479 |
| Aug 19, 2026 | 8.69 | 8.93 | 8.63 | 8.83 | 8.83 | 0.80% | 156,325 |
| Aug 18, 2026 | 8.89 | 8.91 | 8.75 | 8.76 | 8.76 | -2.56% | 124,193 |
| Aug 17, 2026 | 9.04 | 9.06 | 8.91 | 8.99 | 8.99 | -0.66% | 79,096 |
| Aug 14, 2026 | 9.02 | 9.10 | 8.88 | 9.05 | 9.05 | - | 129,403 |
| Aug 13, 2026 | 9.30 | 9.32 | 8.87 | 9.05 | 9.05 | -0.98% | 241,224 |
| Aug 12, 2026 | 9.20 | 9.29 | 9.07 | 9.14 | 9.14 | -2.35% | 107,765 |
| Aug 11, 2026 | 9.14 | 9.40 | 9.09 | 9.36 | 9.36 | 0.54% | 152,258 |
| Aug 10, 2026 | 9.46 | 9.51 | 9.21 | 9.31 | 9.31 | -1.59% | 122,808 |
| Aug 7, 2026 | 9.39 | 9.55 | 9.34 | 9.46 | 9.46 | - | 91,690 |
| Aug 6, 2026 | 9.41 | 9.51 | 9.31 | 9.46 | 9.46 | -1.05% | 74,454 |
| Aug 5, 2026 | 9.69 | 9.77 | 9.53 | 9.56 | 9.56 | -0.93% | 98,911 |
| Aug 4, 2026 | 9.65 | 9.69 | 9.18 | 9.65 | 9.65 | -2.92% | 341,152 |
| Aug 3, 2026 | 9.07 | 10.40 | 8.92 | 9.94 | 9.94 | 11.69% | 754,683 |
| Jul 31, 2026 | 9.01 | 9.09 | 8.83 | 8.90 | 8.90 | -1.00% | 155,244 |
| Jul 30, 2026 | 9.39 | 9.54 | 8.96 | 8.99 | 8.99 | -6.06% | 302,489 |
| Jul 29, 2026 | 10.04 | 10.06 | 9.51 | 9.57 | 9.57 | -3.43% | 207,518 |
| Jul 28, 2026 | 9.70 | 10.08 | 9.65 | 9.91 | 9.91 | 2.91% | 183,038 |
| Jul 27, 2026 | 9.79 | 9.90 | 9.63 | 9.63 | 9.63 | -0.62% | 116,848 |
| Jul 24, 2026 | 9.36 | 9.69 | 9.15 | 9.69 | 9.69 | 2.76% | 120,728 |
| Jul 23, 2026 | 9.31 | 9.53 | 9.28 | 9.43 | 9.43 | 0.53% | 57,838 |
| Jul 22, 2026 | 9.01 | 9.39 | 9.01 | 9.38 | 9.38 | 2.85% | 100,682 |
| Jul 21, 2026 | 9.09 | 9.19 | 8.96 | 9.12 | 9.12 | 0.22% | 58,404 |
| Jul 20, 2026 | 9.23 | 9.40 | 9.10 | 9.10 | 9.10 | -2.26% | 57,555 |
| Jul 17, 2026 | 9.19 | 9.51 | 9.19 | 9.31 | 9.31 | -0.64% | 78,626 |
| Jul 16, 2026 | 9.21 | 9.39 | 9.14 | 9.37 | 9.37 | 1.85% | 65,644 |
| Jul 15, 2026 | 9.09 | 9.25 | 9.08 | 9.20 | 9.20 | 2.00% | 99,079 |
| Jul 14, 2026 | 9.17 | 9.37 | 9.00 | 9.02 | 9.02 | -0.77% | 78,917 |
| Jul 13, 2026 | 9.16 | 9.21 | 9.06 | 9.09 | 9.09 | -1.30% | 76,241 |
| Jul 10, 2026 | 9.01 | 9.21 | 8.97 | 9.21 | 9.21 | 1.21% | 33,016 |
| Jul 9, 2026 | 9.04 | 9.15 | 8.99 | 9.10 | 9.10 | 2.13% | 27,546 |
| Jul 8, 2026 | 9.12 | 9.12 | 8.88 | 8.91 | 8.91 | -1.87% | 83,343 |
| Jul 7, 2026 | 9.45 | 9.52 | 9.08 | 9.08 | 9.08 | -2.68% | 152,114 |
| Jul 6, 2026 | 9.25 | 9.48 | 9.25 | 9.33 | 9.33 | 0.11% | 31,220 |
| Jul 3, 2026 | 9.47 | 9.47 | 9.32 | 9.32 | 9.32 | -1.48% | 28,039 |
| Jul 2, 2026 | 9.53 | 9.73 | 9.38 | 9.46 | 9.46 | -0.32% | 106,823 |
| Jul 1, 2026 | 9.85 | 9.85 | 9.49 | 9.49 | 9.49 | -4.53% | 115,306 |
| Jun 30, 2026 | 9.88 | 10.08 | 9.72 | 9.94 | 9.94 | 2.58% | 107,835 |
| Jun 29, 2026 | 9.61 | 9.78 | 9.51 | 9.69 | 9.69 | 0.21% | 161,862 |