CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 10.06
+0.02 (0.20%)
At close: Oct 23, 2026
FRA:37C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | 0.20% | 145 |
| Oct 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% | - |
| Oct 21, 2026 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | -0.78% | - |
| Oct 20, 2026 | 9.83 | 10.26 | 9.83 | 10.26 | 10.26 | 2.70% | - |
| Oct 19, 2026 | 10.20 | 10.20 | 9.99 | 9.99 | 9.99 | -4.68% | 245 |
| Oct 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Oct 15, 2026 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | -0.94% | - |
| Oct 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.69% | - |
| Oct 13, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 2.59% | - |
| Oct 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -5.64% | - |
| Oct 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.85% | - |
| Oct 8, 2026 | 10.92 | 10.92 | 10.84 | 10.84 | 10.84 | -1.99% | 20 |
| Oct 7, 2026 | 11.62 | 11.62 | 11.06 | 11.06 | 11.06 | -7.06% | - |
| Oct 6, 2026 | 11.68 | 11.90 | 11.68 | 11.90 | 11.90 | 0.51% | - |
| Oct 5, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% | - |
| Oct 2, 2026 | 11.26 | 11.80 | 11.26 | 11.80 | 11.80 | 4.98% | 20 |
| Oct 1, 2026 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | -1.23% | - |
| Sep 30, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.87% | - |
| Sep 29, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.77% | - |
| Sep 28, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.23% | - |
| Sep 25, 2026 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | -1.55% | - |
| Sep 24, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Sep 23, 2026 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | 0.33% | 560 |
| Sep 22, 2026 | 11.58 | 11.96 | 11.58 | 11.96 | 11.96 | 1.18% | - |
| Sep 21, 2026 | 11.72 | 11.82 | 11.60 | 11.82 | 11.82 | 1.03% | 10 |
| Sep 18, 2026 | 11.68 | 11.70 | 11.68 | 11.70 | 11.70 | 0.17% | - |
| Sep 17, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.34% | - |
| Sep 16, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.61% | 100 |
| Sep 15, 2026 | 11.70 | 12.28 | 11.70 | 12.28 | 12.28 | 3.19% | 332 |
| Sep 14, 2026 | 11.56 | 11.90 | 11.56 | 11.90 | 11.90 | 3.66% | 40 |
| Sep 11, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.05% | - |
| Sep 10, 2026 | 11.80 | 11.80 | 11.72 | 11.72 | 11.72 | -0.85% | 908 |
| Sep 9, 2026 | 11.34 | 11.82 | 11.34 | 11.82 | 11.82 | 1.90% | - |
| Sep 8, 2026 | 12.04 | 12.06 | 11.60 | 11.60 | 11.60 | -4.61% | 500 |
| Sep 7, 2026 | 12.24 | 12.24 | 12.04 | 12.16 | 12.16 | 3.58% | 106 |
| Sep 4, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.21% | - |
| Sep 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.84% | 511 |
| Sep 2, 2026 | 10.60 | 10.96 | 10.50 | 10.96 | 10.96 | 7.66% | 511 |
| Sep 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.62% | - |
| Aug 31, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% | - |
| Aug 28, 2026 | 9.64 | 9.88 | 9.64 | 9.88 | 9.88 | 0.71% | 77 |
| Aug 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.72% | - |
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.25% | - |
| Aug 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -5.87% | - |
| Aug 24, 2026 | 9.98 | 10.22 | 9.98 | 10.22 | 10.22 | 11.09% | 208 |
| Aug 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.36% | - |
| Aug 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.65% | - |
| Aug 19, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.85% | - |
| Aug 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.57% | - |
| Aug 17, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 0.68% | - |