CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 8.98
-0.03 (-0.33%)
Last updated: May 28, 2026, 2:53 PM CET
BIT:1CNHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.73 | 9.06 | 8.73 | 9.01 | 9.01 | 2.97% | 109,285 |
| May 26, 2026 | 8.73 | 8.88 | 8.70 | 8.75 | 8.75 | -0.34% | 64,065 |
| May 25, 2026 | 8.70 | 8.87 | 8.70 | 8.78 | 8.78 | 0.69% | 22,133 |
| May 22, 2026 | 8.64 | 8.86 | 8.64 | 8.72 | 8.72 | 1.16% | 86,647 |
| May 21, 2026 | 8.99 | 8.99 | 8.55 | 8.62 | 8.62 | -2.93% | 199,785 |
| May 20, 2026 | 9.00 | 9.00 | 8.65 | 8.88 | 8.88 | 0.87% | 128,917 |
| May 19, 2026 | 8.99 | 9.04 | 8.74 | 8.89 | 8.80 | -1.22% | 39,777 |
| May 18, 2026 | 8.90 | 9.04 | 8.83 | 9.00 | 8.91 | - | 81,847 |
| May 15, 2026 | 9.13 | 9.16 | 8.99 | 9.00 | 8.91 | -2.70% | 48,468 |
| May 14, 2026 | 9.17 | 9.31 | 9.14 | 9.25 | 9.16 | 1.31% | 29,230 |
| May 13, 2026 | 9.14 | 9.26 | 9.10 | 9.13 | 9.04 | 0.88% | 25,460 |
| May 12, 2026 | 9.25 | 9.39 | 9.00 | 9.05 | 8.96 | -2.27% | 71,198 |
| May 11, 2026 | 9.17 | 9.28 | 9.01 | 9.26 | 9.17 | 0.22% | 87,274 |
| May 8, 2026 | 9.24 | 9.33 | 9.05 | 9.24 | 9.15 | -0.54% | 65,272 |
| May 7, 2026 | 9.20 | 9.32 | 9.14 | 9.29 | 9.20 | 1.09% | 93,186 |
| May 6, 2026 | 8.85 | 9.26 | 8.85 | 9.19 | 9.10 | 3.72% | 213,354 |
| May 5, 2026 | 8.89 | 9.06 | 8.74 | 8.86 | 8.77 | 1.96% | 138,044 |
| May 4, 2026 | 9.03 | 9.18 | 8.69 | 8.69 | 8.61 | -6.56% | 270,423 |
| Apr 30, 2026 | 8.52 | 9.33 | 8.52 | 9.30 | 9.21 | 8.77% | 245,089 |
| Apr 29, 2026 | 8.59 | 8.64 | 8.48 | 8.55 | 8.47 | -0.35% | 34,841 |
| Apr 28, 2026 | 8.76 | 8.85 | 8.57 | 8.58 | 8.50 | -1.38% | 64,159 |
| Apr 27, 2026 | 8.71 | 8.86 | 8.69 | 8.70 | 8.62 | -0.68% | 68,992 |
| Apr 24, 2026 | 8.96 | 9.08 | 8.70 | 8.76 | 8.68 | -1.68% | 142,642 |
| Apr 23, 2026 | 8.93 | 9.10 | 8.88 | 8.91 | 8.82 | -1.66% | 157,686 |
| Apr 22, 2026 | 9.23 | 9.32 | 9.05 | 9.06 | 8.97 | -2.05% | 105,254 |
| Apr 21, 2026 | 9.18 | 9.37 | 9.15 | 9.25 | 9.16 | 1.54% | 152,451 |
| Apr 20, 2026 | 8.93 | 9.11 | 8.86 | 9.11 | 9.02 | 0.77% | 76,327 |
| Apr 17, 2026 | 8.87 | 9.11 | 8.82 | 9.04 | 8.95 | - | 263,774 |
| Apr 16, 2026 | 9.01 | 9.12 | 8.81 | 9.04 | 8.95 | -0.33% | 275,023 |
| Apr 15, 2026 | 9.74 | 9.77 | 8.99 | 9.07 | 8.98 | -6.78% | 253,006 |
| Apr 14, 2026 | 9.78 | 9.89 | 9.67 | 9.73 | 9.64 | 0.31% | 60,652 |
| Apr 13, 2026 | 9.79 | 9.90 | 9.68 | 9.70 | 9.61 | -2.61% | 47,946 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.89 | 9.96 | 9.86 | 1.94% | 51,097 |
| Apr 9, 2026 | 9.75 | 9.83 | 9.70 | 9.77 | 9.68 | 0.62% | 23,991 |
| Apr 8, 2026 | 9.40 | 9.80 | 9.35 | 9.71 | 9.62 | 6.47% | 102,497 |
| Apr 7, 2026 | 9.19 | 9.34 | 9.10 | 9.12 | 9.03 | -1.72% | 88,830 |
| Apr 2, 2026 | 9.44 | 9.48 | 9.09 | 9.28 | 9.19 | -2.62% | 73,860 |
| Apr 1, 2026 | 9.64 | 9.64 | 9.44 | 9.53 | 9.44 | 3.14% | 33,907 |
| Mar 31, 2026 | 9.15 | 9.25 | 9.12 | 9.24 | 9.15 | -0.32% | 28,345 |
| Mar 30, 2026 | 9.33 | 9.46 | 9.14 | 9.27 | 9.18 | -1.38% | 62,825 |
| Mar 27, 2026 | 9.54 | 9.56 | 9.32 | 9.40 | 9.31 | -1.57% | 27,531 |
| Mar 26, 2026 | 9.57 | 9.66 | 9.46 | 9.55 | 9.46 | 0.74% | 40,766 |
| Mar 25, 2026 | 9.38 | 9.54 | 9.17 | 9.48 | 9.39 | 2.60% | 54,284 |
| Mar 24, 2026 | 8.97 | 9.32 | 8.61 | 9.24 | 9.15 | 4.76% | 344,997 |
| Mar 23, 2026 | 8.38 | 8.93 | 8.23 | 8.82 | 8.73 | 1.61% | 72,087 |
| Mar 20, 2026 | 8.69 | 8.83 | 8.57 | 8.68 | 8.60 | 0.23% | 257,904 |
| Mar 19, 2026 | 8.84 | 8.86 | 8.53 | 8.66 | 8.58 | -4.31% | 73,717 |
| Mar 18, 2026 | 9.23 | 9.30 | 9.04 | 9.05 | 8.96 | -1.20% | 44,968 |
| Mar 17, 2026 | 9.14 | 9.27 | 9.01 | 9.16 | 9.07 | -0.22% | 40,018 |
| Mar 16, 2026 | 9.37 | 9.37 | 9.18 | 9.18 | 9.09 | -1.50% | 33,848 |