CNH Industrial N.V. (LON:0QGU)
London · Delayed Price · Currency is GBP · Price in EUR 9.36
-0.06 (-0.64%)
At close: Jul 20, 2026
LON:0QGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.60 | 9.50 | 9.22 | 9.36 | 9.36 | -0.64% | 8 |
| Jul 17, 2026 | 10.50 | 9.43 | 9.19 | 9.42 | 9.42 | 0.75% | 3,094 |
| Jul 16, 2026 | 10.50 | 9.38 | 9.20 | 9.35 | 9.35 | 1.52% | 10 |
| Jul 15, 2026 | 10.40 | 9.25 | 9.08 | 9.21 | 9.21 | 0.88% | 38 |
| Jul 14, 2026 | 10.40 | 9.34 | 9.09 | 9.13 | 9.13 | 0.55% | 69 |
| Jul 13, 2026 | 10.40 | 9.24 | 9.08 | 9.08 | 9.08 | -0.55% | 32 |
| Jul 10, 2026 | 10.30 | 9.13 | 8.96 | 9.13 | 9.13 | 0.44% | 18 |
| Jul 9, 2026 | 10.30 | 9.13 | 8.96 | 9.09 | 9.09 | 1.11% | 3,087 |
| Jul 8, 2026 | 10.40 | 9.13 | 8.98 | 8.99 | 8.99 | -1.75% | 63 |
| Jul 7, 2026 | 10.80 | 9.56 | 9.15 | 9.15 | 9.15 | -2.45% | 237 |
| Jul 6, 2026 | 10.70 | 9.46 | 9.24 | 9.38 | 9.38 | 0.64% | 28 |
| Jul 3, 2026 | 10.80 | 9.47 | 9.28 | 9.32 | 9.32 | -1.06% | 6 |
| Jul 2, 2026 | 10.90 | 9.74 | 9.42 | 9.42 | 9.42 | -1.26% | 23 |
| Jul 1, 2026 | 11.25 | 10.06 | 9.54 | 9.54 | 9.54 | -5.17% | 403 |
| Jun 30, 2026 | 11.35 | 10.06 | 9.80 | 10.06 | 10.06 | 3.50% | 32 |
| Jun 29, 2026 | 11.05 | 9.76 | 9.56 | 9.72 | 9.72 | 0.31% | 3,142 |
| Jun 26, 2026 | 10.80 | 9.69 | 9.40 | 9.69 | 9.69 | 3.64% | 61 |
| Jun 25, 2026 | 10.30 | 9.42 | 9.07 | 9.35 | 9.35 | 2.63% | 74 |
| Jun 24, 2026 | 10.00 | 9.11 | 8.79 | 9.11 | 9.11 | 1.67% | 42 |
| Jun 23, 2026 | 10.30 | 9.29 | 8.85 | 8.96 | 8.96 | -4.17% | 772 |
| Jun 22, 2026 | 10.40 | 9.36 | 9.11 | 9.35 | 9.35 | 1.96% | 44 |
| Jun 19, 2026 | 10.60 | 9.33 | 9.10 | 9.17 | 9.17 | -0.33% | 6,136 |
| Jun 18, 2026 | 10.40 | 9.20 | 8.99 | 9.20 | 9.20 | -0.33% | 13 |
| Jun 17, 2026 | 10.50 | 9.23 | 9.03 | 9.23 | 9.23 | 0.98% | 53 |
| Jun 16, 2026 | 10.70 | 9.29 | 9.14 | 9.14 | 9.14 | -1.40% | 56 |
| Jun 15, 2026 | 10.80 | 9.50 | 9.19 | 9.27 | 9.27 | 1.20% | 31 |
| Jun 12, 2026 | 10.30 | 9.16 | 8.88 | 9.16 | 9.16 | 3.97% | 1,450 |
| Jun 11, 2026 | 10.30 | 9.01 | 8.78 | 8.81 | 8.81 | -4.24% | 95 |
| Jun 10, 2026 | 10.70 | 9.33 | 9.14 | 9.20 | 9.20 | -2.65% | 170 |
| Jun 9, 2026 | 10.70 | 9.45 | 9.26 | 9.45 | 9.45 | -0.84% | 21 |
| Jun 8, 2026 | 10.70 | 9.62 | 9.28 | 9.53 | 9.53 | 1.49% | 61 |
| Jun 5, 2026 | 10.80 | 9.47 | 9.22 | 9.39 | 9.39 | -0.84% | 38 |
| Jun 4, 2026 | 11.05 | 9.55 | 9.38 | 9.47 | 9.47 | -0.63% | 205 |
| Jun 3, 2026 | 10.90 | 9.53 | 9.16 | 9.53 | 9.53 | 2.36% | 53 |
| Jun 2, 2026 | 9.85 | 9.33 | 8.47 | 9.31 | 9.31 | 9.40% | 149 |
| Jun 1, 2026 | 10.30 | 9.07 | 8.44 | 8.51 | 8.51 | -5.02% | 513 |
| May 29, 2026 | 10.40 | 9.08 | 8.92 | 8.96 | 8.96 | -0.44% | 47 |
| May 28, 2026 | 10.50 | 9.07 | 8.76 | 9.00 | 9.00 | -0.33% | 52 |
| May 27, 2026 | 10.30 | 9.05 | 8.72 | 9.03 | 9.03 | 2.85% | 394 |
| May 26, 2026 | 10.20 | 8.94 | 8.70 | 8.78 | 8.78 | - | 46 |
| May 25, 2026 | 8.88 | 8.92 | 8.78 | 8.78 | 8.78 | 0.86% | 70 |
| May 22, 2026 | 10.20 | 8.83 | 8.63 | 8.71 | 8.71 | 0.64% | 33 |
| May 21, 2026 | 10.40 | 9.05 | 8.62 | 8.65 | 8.65 | -2.08% | 62 |
| May 20, 2026 | 10.20 | 9.00 | 8.70 | 8.92 | 8.83 | -0.45% | 36 |
| May 19, 2026 | 10.50 | 9.14 | 8.80 | 8.96 | 8.87 | -0.22% | 68 |
| May 18, 2026 | 10.40 | 9.11 | 8.84 | 8.98 | 8.89 | -0.22% | 113 |
| May 15, 2026 | 10.60 | 9.32 | 9.00 | 9.00 | 8.91 | -2.39% | 614 |
| May 14, 2026 | 10.70 | 9.31 | 9.13 | 9.22 | 9.13 | 0.99% | 10 |
| May 13, 2026 | 10.70 | 9.26 | 9.06 | 9.13 | 9.04 | 1.11% | 66 |
| May 12, 2026 | 10.90 | 9.35 | 9.03 | 9.03 | 8.94 | -2.80% | 366 |