CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.06
+0.01 (0.11%)
Last updated: Jun 17, 2026, 2:50 PM CET
BIT:1CNHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 9.21 | 9.30 | 8.96 | 9.05 | 9.05 | -2.79% | 146,276 |
| Jun 15, 2026 | 9.28 | 9.50 | 9.21 | 9.31 | 9.31 | 0.87% | 198,937 |
| Jun 12, 2026 | 8.91 | 9.31 | 8.87 | 9.23 | 9.23 | 4.77% | 165,791 |
| Jun 11, 2026 | 8.92 | 9.03 | 8.78 | 8.81 | 8.81 | -2.44% | 141,710 |
| Jun 10, 2026 | 9.25 | 9.28 | 9.00 | 9.03 | 9.03 | -0.99% | 63,965 |
| Jun 9, 2026 | 9.27 | 9.49 | 9.11 | 9.12 | 9.12 | -3.90% | 142,772 |
| Jun 8, 2026 | 9.31 | 9.65 | 9.30 | 9.49 | 9.49 | 1.61% | 123,198 |
| Jun 5, 2026 | 9.31 | 9.55 | 9.20 | 9.34 | 9.34 | -1.27% | 142,711 |
| Jun 4, 2026 | 9.48 | 9.60 | 9.37 | 9.46 | 9.46 | -0.63% | 116,352 |
| Jun 3, 2026 | 9.43 | 9.53 | 9.17 | 9.52 | 9.52 | 2.26% | 227,666 |
| Jun 2, 2026 | 8.44 | 9.32 | 8.44 | 9.31 | 9.31 | 9.79% | 397,997 |
| Jun 1, 2026 | 8.82 | 8.89 | 8.41 | 8.48 | 8.48 | -5.04% | 249,044 |
| May 29, 2026 | 8.96 | 9.04 | 8.82 | 8.93 | 8.93 | -1.11% | 48,297 |
| May 28, 2026 | 9.01 | 9.06 | 8.77 | 9.03 | 9.03 | 0.22% | 110,058 |
| 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 |