CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 7.98
+0.03 (0.38%)
Last updated: Dec 1, 2025, 8:02 AM CET
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.98 | 8.05 | 7.98 | 8.05 | 8.05 | 1.26% | 270 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| Nov 27, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.39% | - |
| Nov 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.60% | - |
| Nov 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.93% | - |
| Nov 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.24% | - |
| Nov 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.43% | - |
| Nov 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.11% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.07% | - |
| Nov 18, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.29% | - |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.93% | - |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.17% | - |
| Nov 13, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 4.65% | - |
| Nov 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.18% | - |
| Nov 11, 2025 | 8.18 | 8.48 | 8.18 | 8.48 | 8.48 | 1.19% | 120 |
| Nov 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.88% | - |
| Nov 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.01% | - |
| Nov 6, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 1.02% | 22 |
| Nov 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 171 |
| Nov 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.11% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.81% | - |
| Oct 31, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.64% | - |
| Oct 30, 2025 | 9.03 | 9.08 | 9.03 | 9.08 | 9.08 | 0.78% | - |
| Oct 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.85% | 40 |
| Oct 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.97% | 341 |
| Oct 27, 2025 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 1.20% | - |
| Oct 24, 2025 | 9.15 | 9.45 | 9.15 | 9.16 | 9.16 | 2.00% | 310 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.29% | - |
| Oct 22, 2025 | 9.01 | 9.36 | 9.01 | 9.19 | 9.19 | 3.61% | 240 |
| Oct 21, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.68% | - |
| Oct 20, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.09% | - |
| Oct 17, 2025 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | -1.37% | 700 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.69% | - |
| Oct 15, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.76% | - |
| Oct 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.06% | - |
| Oct 13, 2025 | 8.65 | 8.72 | 8.65 | 8.72 | 8.72 | -2.35% | 91 |
| Oct 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.33% | - |
| Oct 9, 2025 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | -2.37% | 50 |
| Oct 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.54% | - |
| Oct 7, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.22 | -1.07% | 500 |
| Oct 6, 2025 | 9.19 | 9.32 | 9.19 | 9.32 | 9.32 | 2.42% | 22 |
| Oct 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| Oct 2, 2025 | 8.88 | 9.16 | 8.88 | 9.16 | 9.16 | 0.33% | - |
| Oct 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.44% | - |
| Sep 30, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.97% | 550 |
| Sep 29, 2025 | 9.17 | 9.26 | 9.17 | 9.26 | 9.26 | -0.54% | 150 |
| Sep 26, 2025 | 9.08 | 9.31 | 9.06 | 9.31 | 9.31 | 2.31% | 21 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% | - |
| Sep 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.54% | - |
| Sep 23, 2025 | 9.16 | 9.26 | 9.16 | 9.19 | 9.19 | 0.11% | 1,100 |