CNH Industrial N.V. (FRA:37C)
Germany · Delayed Price · Currency is EUR 11.70
+0.02 (0.17%)
At close: Sep 18, 2026
FRA:37C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.39% | - |
| Aug 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.57% | - |
| Aug 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -3.88% | - |
| Aug 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.43% | - |
| Aug 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -4.85% | - |
| Aug 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 35 |
| Aug 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.54% | - |
| Aug 4, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.16% | - |
| Aug 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.45% | - |
| Jul 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.12% | - |
| Jul 30, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -5.62% | - |
| Jul 29, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 3.27% | 400 |
| Jul 28, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.17% | - |
| Jul 27, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 5.56% | - |
| Jul 24, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Jul 23, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.80% | - |
| Jul 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Jul 21, 2026 | 8.92 | 8.98 | 8.91 | 8.98 | 8.98 | -1.75% | 3 |
| Jul 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.33% | - |
| Jul 17, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% | - |
| Jul 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.00% | - |
| Jul 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% | - |
| Jul 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.77% | - |
| Jul 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.49% | - |