CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 10.88
+0.30 (2.84%)
At close: Feb 20, 2026
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.84% | - |
| Feb 19, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -3.82% | - |
| Feb 18, 2026 | 10.96 | 11.00 | 10.94 | 11.00 | 11.00 | 0.73% | 4,190 |
| Feb 17, 2026 | 10.28 | 10.92 | 10.28 | 10.92 | 10.92 | 2.44% | 700 |
| Feb 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.52% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.32% | - |
| Feb 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.92% | - |
| Feb 11, 2026 | 10.24 | 10.44 | 10.24 | 10.44 | 10.44 | 1.75% | 528 |
| Feb 10, 2026 | 10.22 | 10.60 | 10.22 | 10.26 | 10.26 | -0.19% | 249 |
| Feb 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.65% | 29 |
| Feb 6, 2026 | 9.92 | 10.56 | 9.92 | 10.56 | 10.56 | 6.02% | 225 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 6.64% | - |
| Feb 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.41% | - |
| Feb 3, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 3.05% | - |
| Feb 2, 2026 | 9.29 | 9.29 | 8.85 | 8.85 | 8.85 | -0.23% | 37 |
| Jan 30, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% | - |
| Jan 29, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% | - |
| Jan 28, 2026 | 8.86 | 8.93 | 8.86 | 8.93 | 8.93 | -1.54% | 129 |
| Jan 27, 2026 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | -3.51% | 250 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.73% | 71 |
| Jan 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.28% | - |
| Jan 22, 2026 | 9.26 | 9.36 | 9.26 | 9.36 | 9.36 | 5.41% | 120 |
| Jan 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.00% | - |
| Jan 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.88% | - |
| Jan 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.10% | - |
| Jan 16, 2026 | 9.17 | 9.34 | 9.17 | 9.34 | 9.34 | 2.30% | 100 |
| Jan 15, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.77% | - |
| Jan 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.46% | - |
| Jan 13, 2026 | 8.63 | 8.93 | 8.63 | 8.93 | 8.93 | 4.81% | 100 |
| Jan 12, 2026 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | -1.96% | 21 |
| Jan 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 4.83% | - |
| Jan 8, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% | - |
| Jan 7, 2026 | 8.45 | 8.74 | 8.35 | 8.35 | 8.35 | 3.73% | 242 |
| Jan 6, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 2.42% | 25 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.13% | - |
| Jan 2, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.53% | 160 |
| Dec 30, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.63% | - |
| Dec 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Dec 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.11% | - |
| Dec 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Dec 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.22% | 2,500 |
| Dec 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Dec 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.13% | - |
| Dec 16, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.98% | - |
| Dec 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.84% | - |
| Dec 12, 2025 | 8.31 | 8.37 | 8.31 | 8.37 | 8.37 | 1.95% | 20 |
| Dec 11, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 4.06% | - |
| Dec 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% | - |
| Dec 9, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.11% | - |
| Dec 8, 2025 | 7.94 | 8.05 | 7.94 | 8.05 | 8.05 | -1.83% | 400 |