CNH Industrial N.V. (LON:0QGU)
London · Delayed Price · Currency is GBP · Price in EUR 10.58
+0.02 (0.19%)
At close: Feb 11, 2026
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.92 | 10.92 | 10.58 | 10.67 | 10.67 | 0.85% | 408 |
| 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 |
| Jan 16, 2026 | 9.32 | 9.43 | 9.27 | 9.37 | 9.37 | - | 446 |
| Jan 15, 2026 | 9.30 | 9.39 | 9.21 | 9.37 | 9.37 | 0.75% | 1,619 |
| Jan 14, 2026 | 9.08 | 9.38 | 9.03 | 9.30 | 9.30 | 4.85% | 14 |
| Jan 13, 2026 | 8.81 | 8.99 | 8.69 | 8.87 | 8.87 | 0.11% | 88 |
| Jan 12, 2026 | 8.70 | 8.86 | 8.60 | 8.86 | 8.86 | 0.45% | 1,126 |
| Jan 9, 2026 | 8.83 | 8.91 | 8.72 | 8.82 | 8.82 | -1.01% | 172 |
| Jan 8, 2026 | 8.51 | 8.91 | 8.38 | 8.91 | 8.91 | 5.69% | 288 |
| Jan 7, 2026 | 8.60 | 8.71 | 8.42 | 8.43 | 8.43 | -1.40% | 11 |
| Jan 6, 2026 | 8.19 | 8.61 | 8.14 | 8.55 | 8.55 | 3.51% | 1,286 |
| Jan 5, 2026 | 8.05 | 8.26 | 7.93 | 8.26 | 8.26 | 2.74% | 78 |
| Jan 2, 2026 | 7.93 | 8.07 | 7.78 | 8.04 | 8.04 | 0.82% | 608 |
| Dec 31, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.30% | - |
| Dec 30, 2025 | 8.01 | 8.09 | 7.93 | 8.08 | 8.08 | 1.25% | 44 |
| Dec 29, 2025 | 8.00 | 8.10 | 7.95 | 7.98 | 7.98 | 0.13% | 110 |
| Dec 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% | - |
| Dec 23, 2025 | 8.03 | 8.08 | 7.99 | 8.00 | 8.00 | -1.36% | 42 |
| Dec 22, 2025 | 8.21 | 8.29 | 8.11 | 8.11 | 8.11 | -1.58% | 50 |
| Dec 19, 2025 | 8.23 | 8.37 | 8.14 | 8.24 | 8.24 | 1.48% | 62 |
| Dec 18, 2025 | 8.19 | 8.25 | 8.12 | 8.12 | 8.12 | -1.34% | 5,580 |
| Dec 17, 2025 | 8.22 | 8.35 | 8.15 | 8.23 | 8.23 | 0.37% | 295 |
| Dec 16, 2025 | 8.14 | 8.24 | 8.05 | 8.20 | 8.20 | -0.24% | 20,583 |
| Dec 15, 2025 | 8.46 | 8.50 | 8.22 | 8.22 | 8.22 | -2.49% | 83 |
| Dec 12, 2025 | 8.48 | 8.57 | 8.42 | 8.43 | 8.43 | -1.52% | 111 |
| Dec 11, 2025 | 8.34 | 8.56 | 8.28 | 8.56 | 8.56 | 4.26% | 150 |
| Dec 10, 2025 | 8.06 | 8.27 | 7.97 | 8.21 | 8.21 | 1.23% | 12 |
| Dec 9, 2025 | 7.98 | 8.11 | 7.93 | 8.11 | 8.11 | 0.50% | 747 |
| Dec 8, 2025 | 8.13 | 8.19 | 8.07 | 8.07 | 8.07 | -2.18% | 40 |
| Dec 5, 2025 | 8.12 | 8.28 | 8.04 | 8.25 | 8.25 | 2.10% | 9 |
| Dec 4, 2025 | 8.17 | 8.22 | 8.08 | 8.08 | 8.08 | -0.12% | 316 |
| Dec 3, 2025 | 7.98 | 8.09 | 7.91 | 8.09 | 8.09 | 1.89% | 142 |
| Dec 2, 2025 | 8.07 | 8.12 | 7.94 | 7.94 | 7.94 | -3.29% | 474 |