CNH Industrial N.V. (ETR:37C)
Germany · Delayed Price · Currency is EUR 12.02
+0.34 (2.91%)
At close: Sep 11, 2026
ETR:37C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -1.36% | 1,361 |
| Jul 29, 2026 | 10.10 | 10.10 | 9.53 | 9.53 | 9.53 | -3.83% | 2,925 |
| Jul 28, 2026 | 9.67 | 9.92 | 9.67 | 9.91 | 9.91 | 3.01% | 4,758 |
| Jul 27, 2026 | 9.82 | 9.84 | 9.62 | 9.62 | 9.62 | -0.52% | 2,874 |
| Jul 24, 2026 | 9.33 | 9.67 | 9.18 | 9.67 | 9.67 | 2.33% | 35,676 |
| Jul 23, 2026 | 9.33 | 9.45 | 9.33 | 9.45 | 9.45 | 0.96% | 1,622 |
| Jul 22, 2026 | 9.11 | 9.36 | 9.08 | 9.36 | 9.36 | 2.52% | 933 |
| Jul 21, 2026 | 9.07 | 9.13 | 9.07 | 9.13 | 9.13 | 0.44% | 4,416 |
| Jul 20, 2026 | 9.32 | 9.32 | 9.09 | 9.09 | 9.09 | -2.26% | 99 |
| Jul 17, 2026 | 9.19 | 9.34 | 9.19 | 9.30 | 9.30 | -0.85% | 3,864 |
| Jul 16, 2026 | 9.19 | 9.38 | 9.14 | 9.38 | 9.38 | 2.29% | 497 |
| Jul 15, 2026 | 9.11 | 9.19 | 9.11 | 9.17 | 9.17 | 2.12% | 1,338 |
| Jul 14, 2026 | 9.09 | 9.24 | 8.98 | 8.98 | 8.98 | -1.21% | 2,058 |
| Jul 13, 2026 | 9.16 | 9.16 | 9.09 | 9.09 | 9.09 | -1.20% | 210 |
| Jul 10, 2026 | 8.96 | 9.20 | 8.96 | 9.20 | 9.20 | 1.21% | 399 |
| Jul 9, 2026 | 9.07 | 9.09 | 9.01 | 9.09 | 9.09 | 2.13% | 335 |
| Jul 8, 2026 | 9.05 | 9.11 | 8.90 | 8.90 | 8.90 | -1.87% | 896 |
| Jul 7, 2026 | 9.53 | 9.53 | 9.07 | 9.07 | 9.07 | -2.89% | 6,566 |
| Jul 6, 2026 | 9.43 | 9.43 | 9.34 | 9.34 | 9.34 | -0.32% | 5 |