CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 10.50
-0.02 (-0.19%)
Last updated: Aug 11, 2025
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2.09% | - |
| Aug 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | -2.04% | - |
| Aug 12, 2025 | 10.60 | 10.76 | 10.60 | 10.76 | - | 2.48% | 600 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.19% | 23 |
| Aug 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | - | -0.75% | 23 |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -1.49% | 23 |
| Aug 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.37% | 23 |
| Aug 5, 2025 | 10.68 | 10.72 | 10.68 | 10.72 | - | -3.25% | 23 |
| Aug 4, 2025 | 10.64 | 11.08 | 10.64 | 11.08 | - | -0.36% | 500 |
| Aug 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -1.07% | 30 |
| Jul 31, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | - | 2.55% | 30 |
| Jul 30, 2025 | 10.82 | 10.96 | 10.82 | 10.96 | - | -0.90% | 500 |
| Jul 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.72% | 500 |
| Jul 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 0.54% | - |
| Jul 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | -0.72% | 500 |
| Jul 24, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | 1.64% | - |
| Jul 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1.86% | 500 |
| Jul 22, 2025 | 10.66 | 10.78 | 10.66 | 10.78 | - | -1.82% | 500 |
| Jul 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | -0.18% | 85 |
| Jul 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.36% | 651 |
| Jul 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | -0.36% | 651 |
| Jul 16, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | -2.81% | 651 |
| Jul 15, 2025 | 11.24 | 11.62 | 11.24 | 11.40 | - | 0.71% | 651 |
| Jul 14, 2025 | 11.26 | 11.32 | 11.26 | 11.32 | - | -2.92% | 800 |
| Jul 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | -1.69% | 287 |
| Jul 10, 2025 | 11.48 | 11.86 | 11.48 | 11.86 | - | 0.85% | 287 |
| Jul 9, 2025 | 11.50 | 11.76 | 11.50 | 11.76 | - | 1.03% | 791 |
| Jul 8, 2025 | 11.28 | 11.64 | 11.28 | 11.64 | - | 1.57% | 200 |
| Jul 7, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | - | 40 |
| Jul 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | -2.39% | 40 |
| Jul 3, 2025 | 11.52 | 11.74 | 11.52 | 11.74 | - | 5.01% | 40 |
| Jul 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | 3.33% | - |
| Jul 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -0.73% | 317 |
| Jun 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.80% | - |
| Jun 27, 2025 | 10.88 | 11.10 | 10.88 | 11.10 | - | 4.52% | 18,500 |
| Jun 26, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | -2.75% | - |
| Jun 25, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | - | 0.37% | 240 |
| Jun 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | - | 0.18% | 240 |
| Jun 23, 2025 | 11.24 | 11.24 | 10.86 | 10.86 | - | -3.21% | 277 |
| Jun 20, 2025 | 10.92 | 11.22 | 10.92 | 11.22 | - | 1.63% | 365 |
| Jun 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | 1.28% | - |
| Jun 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.09% | - |
| Jun 17, 2025 | 11.36 | 11.36 | 11.00 | 11.02 | - | 2.80% | 125 |
| Jun 16, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | -2.01% | - |
| Jun 13, 2025 | 10.76 | 10.94 | 10.74 | 10.94 | - | 0.18% | 95 |
| Jun 12, 2025 | 11.02 | 11.02 | 10.92 | 10.92 | - | -1.44% | 213 |
| Jun 11, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | -2.98% | 100 |
| Jun 10, 2025 | 11.06 | 11.42 | 11.06 | 11.42 | - | 4.39% | 100 |
| Jun 9, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | 1.11% | 100 |
| Jun 6, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 0.56% | 100 |