CNH Industrial N.V. (ETR:37C)
Germany · Delayed Price · Currency is EUR 9.25
-0.05 (-0.54%)
At close: Mar 31, 2026
ETR:37C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.40 | 9.41 | 9.20 | 9.30 | 9.30 | -1.17% | 5,354 |
| Mar 27, 2026 | 9.49 | 9.50 | 9.41 | 9.41 | 9.41 | -1.36% | 124 |
| Mar 26, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | 0.32% | 32 |
| Mar 25, 2026 | 9.32 | 9.51 | 9.31 | 9.51 | 9.51 | 9.31% | 12,494 |
| Mar 24, 2026 | 8.90 | 8.93 | 8.63 | 8.70 | 8.70 | -1.69% | 15,466 |
| Mar 23, 2026 | 8.53 | 8.87 | 8.53 | 8.85 | 8.85 | 1.84% | 4,009 |
| Mar 20, 2026 | 8.74 | 8.74 | 8.66 | 8.69 | 8.69 | - | 1,650 |
| Mar 19, 2026 | 8.80 | 8.87 | 8.69 | 8.69 | 8.69 | -3.87% | 3,350 |
| Mar 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.53% | - |
| Mar 17, 2026 | 9.10 | 9.18 | 9.10 | 9.18 | 9.18 | -0.22% | 726 |
| Mar 16, 2026 | 9.41 | 9.41 | 9.20 | 9.20 | 9.20 | -1.60% | 39 |
| Mar 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.64% | - |
| Mar 12, 2026 | 9.51 | 9.51 | 9.41 | 9.41 | 9.41 | -0.74% | 4 |
| Mar 11, 2026 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | -1.46% | 192 |
| Mar 10, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 2.01% | 850 |
| Mar 9, 2026 | 9.51 | 9.51 | 9.32 | 9.43 | 9.43 | -1.46% | 1,564 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.57 | 9.57 | 9.57 | -6.18% | 260 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.20% | 1,812 |
| Mar 4, 2026 | 10.26 | 10.40 | 10.22 | 10.22 | 10.22 | -0.97% | 3,836 |
| Mar 3, 2026 | 10.28 | 10.32 | 10.22 | 10.32 | 10.32 | -0.19% | 2,206 |
| Mar 2, 2026 | 10.26 | 10.40 | 10.26 | 10.34 | 10.34 | 1.37% | 873 |
| Feb 27, 2026 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | -0.39% | 11 |
| Feb 26, 2026 | 10.48 | 10.48 | 10.24 | 10.24 | 10.24 | -2.85% | 300 |
| Feb 25, 2026 | 10.82 | 10.82 | 10.54 | 10.54 | 10.54 | -2.04% | 10 |
| Feb 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% | - |
| Feb 23, 2026 | 10.98 | 10.98 | 10.80 | 10.86 | 10.86 | -0.91% | 2,512 |
| Feb 20, 2026 | 11.12 | 11.12 | 10.94 | 10.96 | 10.96 | 1.48% | 987 |
| Feb 19, 2026 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 1.31% | 2,712 |
| Feb 18, 2026 | 10.98 | 11.10 | 10.60 | 10.66 | 10.66 | -3.62% | 2,225 |
| Feb 17, 2026 | 10.52 | 11.06 | 9.73 | 11.06 | 11.06 | 5.94% | 7,470 |
| Feb 16, 2026 | 10.60 | 10.66 | 10.44 | 10.44 | 10.44 | -3.51% | 2,231 |
| Feb 13, 2026 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 1.50% | 5,599 |
| Feb 12, 2026 | 10.84 | 10.84 | 10.66 | 10.66 | 10.66 | 0.57% | 35 |
| Feb 11, 2026 | 10.44 | 10.62 | 10.36 | 10.60 | 10.60 | 0.95% | 1,279 |
| Feb 10, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.35% | 61 |
| Feb 9, 2026 | 10.54 | 10.54 | 10.36 | 10.36 | 10.36 | -0.96% | 679 |
| Feb 6, 2026 | 10.02 | 10.46 | 10.02 | 10.46 | 10.46 | 3.36% | 2,933 |
| Feb 5, 2026 | 9.97 | 10.14 | 9.84 | 10.12 | 10.12 | 1.20% | 3,896 |
| Feb 4, 2026 | 9.54 | 10.00 | 9.50 | 10.00 | 10.00 | 5.82% | 1,906 |
| Feb 3, 2026 | 9.34 | 9.50 | 9.29 | 9.45 | 9.45 | 2.49% | 1,502 |
| Feb 2, 2026 | 9.02 | 9.23 | 9.02 | 9.22 | 9.22 | 2.79% | 111 |
| Jan 30, 2026 | 9.01 | 9.01 | 8.97 | 8.97 | 8.97 | - | 15 |
| Jan 29, 2026 | 8.98 | 9.26 | 8.90 | 8.97 | 8.97 | -0.88% | 5,369 |
| Jan 28, 2026 | 9.12 | 9.12 | 9.01 | 9.05 | 9.05 | - | 1,261 |
| Jan 27, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.37% | 1,676 |
| Jan 26, 2026 | 9.24 | 9.27 | 9.16 | 9.27 | 9.27 | 0.98% | 1,567 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.15 | 9.18 | 9.18 | -2.96% | 349 |
| Jan 22, 2026 | 9.42 | 9.53 | 9.39 | 9.46 | 9.46 | 3.05% | 2,299 |
| Jan 21, 2026 | 9.10 | 9.20 | 9.08 | 9.18 | 9.18 | 0.66% | 613 |
| Jan 20, 2026 | 9.20 | 9.20 | 9.05 | 9.12 | 9.12 | 0.11% | 2,042 |