CNH Industrial N.V. (ETR:37C)
Germany · Delayed Price · Currency is EUR 9.33
+0.87 (10.28%)
At close: Jun 2, 2026
ETR:37C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.44 | 9.54 | 9.32 | 9.54 | 9.54 | 2.25% | 4,258 |
| Jun 2, 2026 | 8.59 | 9.33 | 8.47 | 9.33 | 9.33 | 10.28% | 6,910 |
| Jun 1, 2026 | 8.90 | 8.90 | 8.43 | 8.46 | 8.46 | -5.26% | 8,017 |
| May 29, 2026 | 9.02 | 9.04 | 8.83 | 8.93 | 8.93 | -1.22% | 1,818 |
| May 28, 2026 | 9.06 | 9.06 | 8.95 | 9.04 | 9.04 | 0.22% | 1,404 |
| May 27, 2026 | 8.84 | 9.06 | 8.83 | 9.02 | 9.02 | 3.20% | 845 |
| May 26, 2026 | 8.73 | 8.83 | 8.73 | 8.74 | 8.74 | -0.68% | 2,554 |
| May 25, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | 0.69% | 2,123 |
| May 22, 2026 | 8.75 | 8.75 | 8.71 | 8.74 | 8.74 | 1.27% | 656 |
| May 21, 2026 | 8.94 | 8.94 | 8.56 | 8.63 | 8.63 | -2.97% | 170 |
| May 20, 2026 | 8.79 | 8.98 | 8.79 | 8.98 | 8.89 | 1.24% | 329 |
| May 19, 2026 | 8.96 | 9.05 | 8.82 | 8.87 | 8.79 | -1.44% | 693 |
| May 18, 2026 | 8.84 | 9.01 | 8.84 | 9.00 | 8.91 | -0.11% | 29 |
| May 15, 2026 | 9.19 | 9.19 | 9.01 | 9.01 | 8.92 | -2.49% | 530 |
| May 14, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.15 | 0.98% | - |
| May 13, 2026 | 9.18 | 9.23 | 9.15 | 9.15 | 9.06 | 0.88% | 607 |
| May 12, 2026 | 9.06 | 9.07 | 9.04 | 9.07 | 8.98 | -2.26% | 522 |
| May 11, 2026 | 9.21 | 9.28 | 9.02 | 9.28 | 9.19 | 0.22% | 1,882 |
| May 8, 2026 | 9.32 | 9.32 | 9.26 | 9.26 | 9.17 | -0.54% | 22 |
| May 7, 2026 | 9.28 | 9.32 | 9.17 | 9.31 | 9.22 | 1.20% | 4,348 |
| May 6, 2026 | 8.84 | 9.20 | 8.84 | 9.20 | 9.11 | 3.84% | 2,317 |
| May 5, 2026 | 8.74 | 8.98 | 8.74 | 8.86 | 8.78 | -0.23% | 4,707 |
| May 4, 2026 | 9.15 | 9.15 | 8.86 | 8.88 | 8.79 | -1.99% | 6,682 |
| Apr 30, 2026 | 8.68 | 9.10 | 8.68 | 9.06 | 8.97 | 6.09% | 17,163 |
| Apr 29, 2026 | 8.58 | 8.58 | 8.51 | 8.54 | 8.46 | -0.47% | 231 |
| Apr 28, 2026 | 8.80 | 8.82 | 8.58 | 8.58 | 8.50 | -1.27% | 1,635 |
| Apr 27, 2026 | 8.78 | 8.80 | 8.69 | 8.69 | 8.61 | -1.03% | 8,329 |
| Apr 24, 2026 | 9.05 | 9.05 | 8.74 | 8.78 | 8.70 | -1.57% | 546 |
| Apr 23, 2026 | 8.91 | 9.01 | 8.91 | 8.92 | 8.83 | -1.65% | 61 |
| Apr 22, 2026 | 9.29 | 9.29 | 9.07 | 9.07 | 8.98 | -2.05% | 268 |
| Apr 21, 2026 | 9.22 | 9.28 | 9.16 | 9.26 | 9.17 | 1.65% | 24 |
| Apr 20, 2026 | 8.92 | 9.11 | 8.92 | 9.11 | 9.02 | 0.89% | 197 |
| Apr 17, 2026 | 8.91 | 9.03 | 8.82 | 9.03 | 8.94 | - | 78 |
| Apr 16, 2026 | 9.03 | 9.10 | 8.94 | 9.03 | 8.94 | -0.66% | 7,202 |
| Apr 15, 2026 | 9.71 | 9.71 | 9.04 | 9.09 | 9.00 | -6.48% | 4,787 |
| Apr 14, 2026 | 9.83 | 9.83 | 9.72 | 9.72 | 9.63 | 0.10% | 18 |
| Apr 13, 2026 | 9.85 | 9.85 | 9.71 | 9.71 | 9.62 | -2.61% | 2,302 |
| Apr 10, 2026 | 9.96 | 10.00 | 9.96 | 9.97 | 9.87 | 1.84% | 39 |
| Apr 9, 2026 | 9.81 | 9.81 | 9.76 | 9.79 | 9.70 | 0.62% | 220 |
| Apr 8, 2026 | 9.51 | 9.76 | 9.51 | 9.73 | 9.64 | 6.57% | 3,893 |
| Apr 7, 2026 | 9.22 | 9.22 | 9.13 | 9.13 | 9.04 | -1.72% | 6,524 |
| Apr 2, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.20 | -2.62% | 16 |
| Apr 1, 2026 | 9.48 | 9.56 | 9.47 | 9.54 | 9.45 | 3.14% | 4,472 |
| Mar 31, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.16 | -0.54% | 4 |
| Mar 30, 2026 | 9.40 | 9.41 | 9.20 | 9.30 | 9.21 | -1.17% | 5,354 |
| Mar 27, 2026 | 9.49 | 9.50 | 9.41 | 9.41 | 9.32 | -1.36% | 124 |
| Mar 26, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.45 | 0.32% | 32 |
| Mar 25, 2026 | 9.32 | 9.51 | 9.31 | 9.51 | 9.42 | 9.31% | 12,494 |
| Mar 24, 2026 | 8.90 | 8.93 | 8.63 | 8.70 | 8.62 | -1.69% | 15,466 |
| Mar 23, 2026 | 8.53 | 8.87 | 8.53 | 8.85 | 8.77 | 1.84% | 4,009 |