CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 9.32
+0.02 (0.22%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:37C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | - | 0.43% | - |
| Jun 2, 2026 | 8.24 | 9.30 | 8.24 | 9.30 | 9.30 | 8.01% | 1 |
| Jun 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.49% | - |
| May 29, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.79% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| May 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% | - |
| May 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% | - |
| May 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| May 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% | - |
| May 21, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.84% | - |
| May 20, 2026 | 8.65 | 8.99 | 8.65 | 8.99 | 8.90 | 0.78% | 37 |
| May 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | -0.56% | - |
| May 18, 2026 | 8.58 | 8.97 | 8.58 | 8.97 | 8.88 | -0.11% | 183 |
| May 15, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.89 | -0.77% | 27 |
| May 14, 2026 | 9.04 | 9.05 | 9.04 | 9.05 | 8.96 | 0.67% | 1,000 |
| May 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | -1.75% | - |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 1.55% | - |
| May 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.92 | -1.21% | - |
| May 8, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | 0.77% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -0.98% | - |
| May 6, 2026 | 8.66 | 9.14 | 8.66 | 9.14 | 9.05 | 6.28% | - |
| May 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -2.60% | - |
| May 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | 4.74% | - |
| Apr 30, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | -2.20% | - |
| Apr 29, 2026 | 8.44 | 8.62 | 8.44 | 8.62 | 8.54 | -0.35% | 700 |
| Apr 28, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.57 | -0.35% | 35 |
| Apr 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | -1.70% | - |
| Apr 24, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | 1.15% | - |
| Apr 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.65 | -3.64% | - |
| Apr 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | -0.11% | - |
| Apr 21, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.98 | 3.42% | - |
| Apr 20, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.69 | 0.92% | 30 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.61 | -2.14% | - |
| Apr 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | -5.93% | - |
| Apr 15, 2026 | 9.61 | 9.61 | 9.44 | 9.44 | 9.35 | -2.28% | 1,000 |
| Apr 14, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | - | - |
| Apr 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | -1.73% | - |
| Apr 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.74 | -1.11% | - |
| Apr 9, 2026 | 9.62 | 9.94 | 9.62 | 9.94 | 9.84 | 8.16% | 760 |
| Apr 8, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.10 | 0.55% | - |
| Apr 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.05 | -1.40% | - |
| Apr 2, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.18 | -1.17% | - |
| Apr 1, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 4.45% | - |
| Mar 31, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.89 | -2.18% | - |
| Mar 30, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 9.09 | -2.34% | - |
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -0.84% | 250 |
| Mar 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | 2.93% | - |
| Mar 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.12 | 3.37% | - |
| Mar 24, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.82 | 5.19% | - |
| Mar 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | -1.51% | - |