CNH Industrial N.V. (LON:0QGU)
London · Delayed Price · Currency is GBP · Price in EUR 9.45
-0.07 (-0.76%)
At close: Mar 27, 2026
LON:0QGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.05 | 9.56 | 9.42 | 9.45 | 9.45 | -0.76% | 35 |
| Mar 26, 2026 | 11.05 | 9.63 | 9.49 | 9.52 | 9.52 | -1.20% | 53 |
| Mar 25, 2026 | 10.80 | 9.64 | 9.23 | 9.64 | 9.64 | 4.33% | 35 |
| Mar 24, 2026 | 10.40 | 9.32 | 8.76 | 9.24 | 9.24 | 3.33% | 3,299 |
| Mar 23, 2026 | 8.41 | 8.94 | 8.45 | 8.94 | 8.94 | 2.98% | 65 |
| Mar 20, 2026 | 8.75 | 8.76 | 8.63 | 8.68 | 8.68 | -0.14% | 1,371 |
| Mar 19, 2026 | 8.83 | 8.89 | 8.57 | 8.70 | 8.70 | -2.87% | 581 |
| Mar 18, 2026 | 9.31 | 9.36 | 8.95 | 8.95 | 8.95 | -2.92% | 5 |
| Mar 17, 2026 | 9.06 | 9.26 | 9.10 | 9.22 | 9.22 | 0.65% | 40 |
| Mar 16, 2026 | 9.39 | 9.36 | 9.16 | 9.16 | 9.16 | -1.49% | 42 |
| Mar 13, 2026 | 9.33 | 9.48 | 9.29 | 9.30 | 9.30 | -0.75% | 22 |
| Mar 12, 2026 | 9.42 | 9.55 | 9.24 | 9.37 | 9.37 | -1.49% | 665 |
| Mar 11, 2026 | 9.49 | 9.55 | 9.40 | 9.51 | 9.51 | -0.41% | 28 |
| Mar 10, 2026 | 9.62 | 9.68 | 9.55 | 9.55 | 9.55 | 1.75% | 51 |
| Mar 9, 2026 | 9.10 | 9.66 | 9.31 | 9.39 | 9.39 | -2.10% | 67 |
| Mar 6, 2026 | 9.85 | 9.93 | 9.49 | 9.59 | 9.59 | -2.14% | 13 |
| Mar 5, 2026 | 10.18 | 10.34 | 9.80 | 9.80 | 9.80 | -4.47% | 464 |
| Mar 4, 2026 | 10.33 | 10.45 | 10.22 | 10.26 | 10.26 | -0.64% | 49 |
| Mar 3, 2026 | 10.28 | 10.56 | 10.22 | 10.32 | 10.32 | -1.55% | 33 |
| Mar 2, 2026 | 10.33 | 10.57 | 10.26 | 10.48 | 10.48 | 1.81% | 659 |
| Feb 27, 2026 | 10.27 | 10.37 | 10.14 | 10.30 | 10.30 | 0.61% | 12 |
| Feb 26, 2026 | 10.46 | 10.53 | 10.24 | 10.24 | 10.24 | -2.55% | 16 |
| Feb 25, 2026 | 10.83 | 10.89 | 10.50 | 10.50 | 10.50 | -3.60% | 33 |
| Feb 24, 2026 | 10.80 | 10.91 | 10.71 | 10.90 | 10.90 | 0.48% | 11 |
| Feb 23, 2026 | 11.02 | 11.12 | 10.82 | 10.84 | 10.84 | -1.09% | 86 |
| Feb 20, 2026 | 11.06 | 11.15 | 10.95 | 10.96 | 10.96 | -0.72% | 33 |
| Feb 19, 2026 | 10.85 | 11.14 | 10.66 | 11.04 | 11.04 | 2.49% | 107 |
| Feb 18, 2026 | 10.93 | 11.26 | 10.57 | 10.78 | 10.78 | -2.74% | 4,759 |
| Feb 17, 2026 | 10.48 | 11.12 | 9.90 | 11.08 | 11.08 | 4.92% | 330 |
| Feb 16, 2026 | 10.86 | 10.88 | 10.48 | 10.56 | 10.56 | -2.13% | 28 |
| Feb 13, 2026 | 10.70 | 10.78 | 10.52 | 10.79 | 10.79 | 1.79% | 42 |
| Feb 12, 2026 | 10.79 | 10.92 | 10.58 | 10.60 | 10.60 | 0.19% | 3,231 |
| Feb 11, 2026 | 10.37 | 10.66 | 10.24 | 10.58 | 10.58 | 0.19% | 12 |
| Feb 10, 2026 | 10.33 | 10.56 | 10.32 | 10.56 | 10.56 | 1.73% | 198 |
| Feb 9, 2026 | 10.41 | 10.60 | 10.32 | 10.38 | 10.38 | -1.52% | 2,514 |
| Feb 6, 2026 | 10.09 | 10.54 | 10.00 | 10.54 | 10.54 | 4.56% | 234 |
| Feb 5, 2026 | 9.89 | 10.24 | 9.60 | 10.08 | 10.08 | 1.61% | 5,707 |
| Feb 4, 2026 | 9.49 | 9.99 | 9.44 | 9.92 | 9.92 | 5.64% | 531 |
| Feb 3, 2026 | 9.30 | 9.48 | 9.21 | 9.39 | 9.39 | 1.19% | 70 |
| Feb 2, 2026 | 8.99 | 9.28 | 8.92 | 9.28 | 9.28 | 4.39% | 30 |
| Jan 30, 2026 | 9.01 | 9.10 | 8.89 | 8.89 | 8.89 | -0.56% | 758 |
| Jan 29, 2026 | 9.06 | 9.28 | 8.90 | 8.94 | 8.94 | -1.76% | 52 |
| Jan 28, 2026 | 9.08 | 9.17 | 9.02 | 9.10 | 9.10 | 0.89% | 26 |
| Jan 27, 2026 | 9.24 | 9.30 | 9.02 | 9.02 | 9.02 | -2.80% | 668 |
| Jan 26, 2026 | 9.19 | 9.28 | 9.08 | 9.28 | 9.28 | 0.76% | 147 |
| Jan 23, 2026 | 9.41 | 9.50 | 9.15 | 9.21 | 9.21 | -2.44% | 70 |
| Jan 22, 2026 | 9.43 | 9.56 | 9.33 | 9.44 | 9.44 | 2.28% | 65 |
| Jan 21, 2026 | 9.10 | 9.23 | 8.98 | 9.23 | 9.23 | 1.10% | 56 |
| Jan 20, 2026 | 9.14 | 9.53 | 9.02 | 9.13 | 9.13 | 0.33% | 56 |
| Jan 19, 2026 | 9.07 | 9.27 | 9.00 | 9.10 | 9.10 | -2.88% | 270 |