CNH Industrial N.V. (ETR:37C)
Germany · Delayed Price · Currency is EUR 10.64
-0.52 (-4.66%)
At close: Oct 8, 2026
ETR:37C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.02 | 11.02 | 10.64 | 10.64 | 10.64 | -4.66% | 1,212 |
| Oct 7, 2026 | 11.88 | 11.90 | 11.16 | 11.16 | 11.16 | -5.74% | 2,332 |
| Oct 6, 2026 | 11.94 | 11.94 | 11.78 | 11.84 | 11.84 | 0.34% | 962 |
| Oct 5, 2026 | 12.02 | 12.04 | 11.78 | 11.80 | 11.80 | 1.20% | 6,245 |
| Oct 2, 2026 | 11.42 | 11.66 | 11.42 | 11.66 | 11.66 | 4.86% | 50 |
| Oct 1, 2026 | 11.42 | 11.42 | 11.12 | 11.12 | 11.12 | -3.81% | 1,763 |
| Sep 30, 2026 | 11.54 | 11.56 | 11.46 | 11.56 | 11.56 | -0.52% | 136 |
| Sep 29, 2026 | 11.64 | 11.68 | 11.56 | 11.62 | 11.62 | 1.40% | 4,512 |
| Sep 28, 2026 | 11.48 | 11.52 | 11.44 | 11.46 | 11.46 | 0.17% | 1,000 |
| Sep 25, 2026 | 11.70 | 11.72 | 11.44 | 11.44 | 11.44 | -2.72% | 1,460 |
| Sep 24, 2026 | 12.06 | 12.06 | 11.76 | 11.76 | 11.76 | -3.13% | 292 |
| Sep 23, 2026 | 12.04 | 12.14 | 11.94 | 12.14 | 12.14 | - | 1,097 |
| Sep 22, 2026 | 11.76 | 12.14 | 11.66 | 12.14 | 12.14 | 1.68% | 5,511 |
| Sep 21, 2026 | 11.80 | 11.94 | 11.66 | 11.94 | 11.94 | 0.84% | 2,761 |
| Sep 18, 2026 | 11.92 | 11.92 | 11.72 | 11.84 | 11.84 | 0.85% | 6,081 |
| Sep 17, 2026 | 11.90 | 11.90 | 11.74 | 11.74 | 11.74 | -1.01% | 198 |
| Sep 16, 2026 | 12.14 | 12.16 | 11.86 | 11.86 | 11.86 | 0.34% | 161 |
| Sep 15, 2026 | 11.94 | 11.94 | 11.74 | 11.82 | 11.82 | -1.66% | 4,458 |
| Sep 14, 2026 | 11.68 | 12.06 | 11.68 | 12.02 | 12.02 | - | 729 |
| Sep 11, 2026 | 11.66 | 12.04 | 11.60 | 12.02 | 12.02 | 2.91% | 2,869 |
| Sep 10, 2026 | 11.88 | 11.94 | 11.68 | 11.68 | 11.68 | -0.51% | 5,475 |
| Sep 9, 2026 | 11.64 | 11.74 | 11.62 | 11.74 | 11.74 | -0.84% | 1,816 |
| Sep 8, 2026 | 12.22 | 12.28 | 11.80 | 11.84 | 11.84 | -3.43% | 7,764 |
| Sep 7, 2026 | 12.28 | 12.28 | 12.12 | 12.26 | 12.26 | 0.33% | 1,167 |
| Sep 4, 2026 | 11.84 | 12.22 | 11.84 | 12.22 | 12.22 | 3.91% | 4,103 |
| Sep 3, 2026 | 11.68 | 11.80 | 11.64 | 11.76 | 11.76 | 2.80% | 16,299 |
| Sep 2, 2026 | 10.70 | 11.44 | 10.70 | 11.44 | 11.44 | 8.54% | 816 |
| Sep 1, 2026 | 10.20 | 10.54 | 10.12 | 10.54 | 10.54 | 0.76% | 5,331 |
| Aug 31, 2026 | 10.14 | 10.46 | 10.12 | 10.46 | 10.46 | 6.52% | 3,669 |
| Aug 28, 2026 | 9.83 | 9.89 | 9.82 | 9.82 | 9.82 | -0.20% | 3,056 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.84 | 9.84 | 9.84 | -2.38% | 12 |
| Aug 26, 2026 | 9.93 | 10.08 | 9.88 | 10.08 | 10.08 | 1.51% | 3,390 |
| Aug 25, 2026 | 10.04 | 10.04 | 9.92 | 9.93 | 9.93 | -2.46% | 4,911 |
| Aug 24, 2026 | 10.00 | 10.24 | 10.00 | 10.18 | 10.18 | 5.27% | 1,913 |
| Aug 21, 2026 | 9.33 | 9.68 | 9.33 | 9.67 | 9.67 | 4.09% | 6,931 |
| Aug 20, 2026 | 8.85 | 9.29 | 8.85 | 9.29 | 9.29 | 4.97% | 1,578 |
| Aug 19, 2026 | 8.70 | 8.91 | 8.65 | 8.85 | 8.85 | 1.03% | 2,111 |
| Aug 18, 2026 | 8.92 | 8.92 | 8.76 | 8.76 | 8.76 | -2.56% | 1,149 |
| Aug 17, 2026 | 9.07 | 9.07 | 8.96 | 8.99 | 8.99 | -0.33% | 13,810 |
| Aug 14, 2026 | 9.03 | 9.08 | 8.96 | 9.02 | 9.02 | -0.22% | 521 |
| Aug 13, 2026 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | -0.88% | 809 |
| Aug 12, 2026 | 9.19 | 9.19 | 9.10 | 9.12 | 9.12 | -2.46% | 1,696 |
| Aug 11, 2026 | 9.14 | 9.38 | 9.09 | 9.35 | 9.35 | 0.43% | 763 |
| Aug 10, 2026 | 9.42 | 9.45 | 9.27 | 9.31 | 9.31 | -1.69% | 4,055 |
| Aug 7, 2026 | 9.44 | 9.47 | 9.35 | 9.47 | 9.47 | 0.32% | 4,326 |
| Aug 6, 2026 | 9.42 | 9.46 | 9.36 | 9.44 | 9.44 | -1.15% | 201 |
| Aug 5, 2026 | 9.79 | 9.79 | 9.55 | 9.55 | 9.55 | -1.04% | 796 |
| Aug 4, 2026 | 9.60 | 9.66 | 9.29 | 9.65 | 9.65 | -2.82% | 6,042 |
| Aug 3, 2026 | 9.08 | 10.24 | 9.08 | 9.93 | 9.93 | 11.32% | 18,671 |
| Jul 31, 2026 | 8.98 | 9.02 | 8.85 | 8.92 | 8.92 | -5.11% | 2,932 |