CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 9.65
+0.04 (0.42%)
Last updated: Sep 9, 2025, 5:19 PM CET
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | - | 0.42% | 20 |
| Sep 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 0.42% | 425 |
| Sep 5, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 1.27% | 425 |
| Sep 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.32% | 425 |
| Sep 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | -0.95% | 425 |
| Sep 2, 2025 | 9.68 | 9.68 | 9.51 | 9.51 | - | -2.86% | 425 |
| Sep 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | -1.71% | 425 |
| Aug 29, 2025 | 10.04 | 10.04 | 9.87 | 9.96 | - | -1.39% | 425 |
| Aug 28, 2025 | 10.22 | 10.22 | 10.10 | 10.10 | - | -1.94% | 300 |
| Aug 27, 2025 | 10.22 | 10.30 | 10.22 | 10.30 | - | -1.90% | 1,500 |
| Aug 26, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | - | -2.23% | 50 |
| Aug 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | 5.71% | 200 |
| Aug 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -1.17% | 7 |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -1.91% | - |
| Aug 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | -0.76% | 7 |
| Aug 19, 2025 | 10.28 | 10.56 | 10.28 | 10.56 | - | 3.13% | 7 |
| Aug 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | -0.58% | 368 |
| Aug 15, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | - | -4.28% | 368 |
| Aug 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2.09% | 600 |
| 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% | - |