CNH Industrial N.V. (BIT:1CNHI)
Italy · Delayed Price · Currency is EUR 9.63
-0.06 (-0.62%)
At close: Jul 27, 2026
BIT:1CNHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9.54 | 9.70 | 9.33 | 9.67 | 9.67 | 3.53% | 266,084 |
| Jun 25, 2026 | 9.10 | 9.50 | 9.07 | 9.34 | 9.34 | 2.52% | 229,104 |
| Jun 24, 2026 | 8.83 | 9.12 | 8.78 | 9.11 | 9.11 | 1.33% | 175,438 |
| Jun 23, 2026 | 9.11 | 9.11 | 8.76 | 8.99 | 8.99 | -3.75% | 190,951 |
| Jun 22, 2026 | 9.12 | 9.36 | 9.06 | 9.34 | 9.34 | 1.85% | 93,651 |
| Jun 19, 2026 | 9.10 | 9.25 | 9.10 | 9.17 | 9.17 | -0.86% | 12,547 |
| Jun 18, 2026 | 9.04 | 9.30 | 9.02 | 9.25 | 9.25 | - | 90,892 |
| Jun 17, 2026 | 9.05 | 9.26 | 9.05 | 9.25 | 9.25 | 2.21% | 122,401 |
| 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 |