CNH Industrial N.V. (ETR:37C)
Germany · Delayed Price · Currency is EUR 9.67
+0.38 (4.09%)
At close: Aug 21, 2026
ETR:37C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9.31 | 9.37 | 9.31 | 9.37 | 9.37 | -0.74% | 1,418 |
| Jul 2, 2026 | 9.58 | 9.58 | 9.39 | 9.44 | 9.44 | -0.84% | 599 |
| Jul 1, 2026 | 9.85 | 9.85 | 9.52 | 9.52 | 9.52 | -4.03% | 5,437 |
| Jun 30, 2026 | 9.90 | 10.06 | 9.90 | 9.92 | 9.92 | 2.27% | 7,672 |
| Jun 29, 2026 | 9.76 | 9.76 | 9.63 | 9.70 | 9.70 | 0.10% | 1,585 |
| Jun 26, 2026 | 9.57 | 9.69 | 9.38 | 9.69 | 9.69 | 3.64% | 9,568 |
| Jun 25, 2026 | 9.09 | 9.49 | 9.08 | 9.35 | 9.35 | 2.41% | 10,849 |
| Jun 24, 2026 | 8.82 | 9.13 | 8.82 | 9.13 | 9.13 | 1.67% | 17,885 |
| Jun 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.85% | 168 |
| Jun 22, 2026 | 9.12 | 9.34 | 9.12 | 9.34 | 9.34 | 2.08% | 811 |
| Jun 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.19% | 37 |
| Jun 18, 2026 | 9.08 | 9.28 | 9.08 | 9.26 | 9.26 | 0.22% | 3,286 |
| Jun 17, 2026 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | 2.10% | 1,760 |
| Jun 16, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -3.00% | 2,010 |
| Jun 15, 2026 | 9.30 | 9.33 | 9.26 | 9.33 | 9.33 | 1.41% | 3,235 |