CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.28
+0.09 (0.98%)
At close: May 7, 2026
BIT:1CNHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.20 | 9.32 | 9.14 | 9.29 | 9.29 | 1.09% | 93,186 |
| May 6, 2026 | 8.85 | 9.26 | 8.85 | 9.19 | 9.19 | 3.72% | 213,354 |
| May 5, 2026 | 8.89 | 9.06 | 8.74 | 8.86 | 8.86 | 1.96% | 138,044 |
| May 4, 2026 | 9.03 | 9.18 | 8.69 | 8.69 | 8.69 | -6.56% | 270,423 |
| Apr 30, 2026 | 8.52 | 9.33 | 8.52 | 9.30 | 9.30 | 8.77% | 245,089 |
| Apr 29, 2026 | 8.59 | 8.64 | 8.48 | 8.55 | 8.55 | -0.35% | 34,841 |
| Apr 28, 2026 | 8.76 | 8.85 | 8.57 | 8.58 | 8.58 | -1.38% | 64,159 |
| Apr 27, 2026 | 8.71 | 8.86 | 8.69 | 8.70 | 8.70 | -0.68% | 68,992 |
| Apr 24, 2026 | 8.96 | 9.08 | 8.70 | 8.76 | 8.76 | -1.68% | 142,642 |
| Apr 23, 2026 | 8.93 | 9.10 | 8.88 | 8.91 | 8.91 | -1.66% | 157,686 |
| Apr 22, 2026 | 9.23 | 9.32 | 9.05 | 9.06 | 9.06 | -2.05% | 105,254 |
| Apr 21, 2026 | 9.18 | 9.37 | 9.15 | 9.25 | 9.25 | 1.54% | 152,451 |
| Apr 20, 2026 | 8.93 | 9.11 | 8.86 | 9.11 | 9.11 | 0.77% | 76,327 |
| Apr 17, 2026 | 8.87 | 9.11 | 8.82 | 9.04 | 9.04 | - | 263,774 |
| Apr 16, 2026 | 9.01 | 9.12 | 8.81 | 9.04 | 9.04 | -0.33% | 275,023 |
| Apr 15, 2026 | 9.74 | 9.77 | 8.99 | 9.07 | 9.07 | -6.78% | 253,006 |
| Apr 14, 2026 | 9.78 | 9.89 | 9.67 | 9.73 | 9.73 | 0.31% | 60,652 |
| Apr 13, 2026 | 9.79 | 9.90 | 9.68 | 9.70 | 9.70 | -2.61% | 47,946 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.89 | 9.96 | 9.96 | 1.94% | 51,097 |
| Apr 9, 2026 | 9.75 | 9.83 | 9.70 | 9.77 | 9.77 | 0.62% | 23,991 |
| Apr 8, 2026 | 9.40 | 9.80 | 9.35 | 9.71 | 9.71 | 6.47% | 102,497 |
| Apr 7, 2026 | 9.19 | 9.34 | 9.10 | 9.12 | 9.12 | -1.72% | 88,830 |
| Apr 2, 2026 | 9.44 | 9.48 | 9.09 | 9.28 | 9.28 | -2.62% | 73,860 |
| Apr 1, 2026 | 9.64 | 9.64 | 9.44 | 9.53 | 9.53 | 3.14% | 33,907 |
| Mar 31, 2026 | 9.15 | 9.25 | 9.12 | 9.24 | 9.24 | -0.32% | 28,345 |
| Mar 30, 2026 | 9.33 | 9.46 | 9.14 | 9.27 | 9.27 | -1.38% | 62,825 |
| Mar 27, 2026 | 9.54 | 9.56 | 9.32 | 9.40 | 9.40 | -1.57% | 27,531 |
| 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 |