CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 9.40
-0.08 (-0.84%)
At close: Mar 27, 2026
FRA:37C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.84% | 250 |
| Mar 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.93% | - |
| Mar 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.37% | - |
| Mar 24, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 5.19% | - |
| Mar 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.51% | - |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Mar 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Mar 18, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | -0.22% | 250 |
| Mar 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.74% | - |
| Mar 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.54% | - |
| Mar 13, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.86% | - |
| Mar 12, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.31 | -2.62% | - |
| Mar 11, 2026 | 9.39 | 9.56 | 9.39 | 9.56 | 9.56 | 0.31% | 54 |
| Mar 10, 2026 | 9.48 | 9.53 | 9.48 | 9.53 | 9.53 | 2.25% | 478 |
| Mar 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.52% | - |
| Mar 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.98% | - |
| Mar 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.98% | - |
| Mar 4, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| Mar 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% | - |
| Mar 2, 2026 | 10.28 | 10.36 | 10.28 | 10.36 | 10.36 | 2.78% | 1,000 |
| Feb 27, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.70% | - |
| Feb 26, 2026 | 10.26 | 10.36 | 10.26 | 10.36 | 10.36 | -2.45% | 250 |
| Feb 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Feb 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.11% | - |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.74% | - |
| 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% | - |