CNH Industrial N.V. (LON:0QGU)
London · Delayed Price · Currency is GBP · Price in EUR 9.47
-0.06 (-0.63%)
At close: Jun 4, 2026
LON:0QGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 10.80 | 9.33 | 9.11 | 9.29 | 9.20 | 0.98% | 56 |
| May 8, 2026 | 10.80 | 9.55 | 9.07 | 9.20 | 9.11 | -0.76% | 135 |
| May 7, 2026 | 10.80 | 9.32 | 9.18 | 9.27 | 9.18 | 0.54% | 67 |
| May 6, 2026 | 10.40 | 9.26 | 8.84 | 9.22 | 9.13 | 3.73% | 23 |
| May 5, 2026 | 10.30 | 9.02 | 8.77 | 8.89 | 8.80 | 0.89% | 1,158 |
| May 4, 2026 | 9.16 | 9.16 | 8.81 | 8.81 | 8.73 | -16.89% | 88 |
| May 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 14.72% | - |
| Apr 30, 2026 | 10.20 | 9.24 | 8.53 | 9.24 | 9.15 | 7.94% | 63 |
| Apr 29, 2026 | 10.10 | 8.66 | 8.54 | 8.56 | 8.48 | -0.35% | 104 |
| Apr 28, 2026 | 10.20 | 8.82 | 8.56 | 8.59 | 8.51 | -1.38% | 134 |
| Apr 27, 2026 | 10.40 | 8.84 | 8.71 | 8.71 | 8.63 | -1.14% | 76 |
| Apr 24, 2026 | 10.50 | 9.09 | 8.72 | 8.81 | 8.73 | -2.22% | 52 |
| Apr 23, 2026 | 10.40 | 9.02 | 8.90 | 9.01 | 8.92 | -0.55% | 33 |
| Apr 22, 2026 | 10.80 | 9.33 | 9.06 | 9.06 | 8.97 | -2.58% | 57 |
| Apr 21, 2026 | 10.80 | 9.31 | 9.16 | 9.30 | 9.21 | 2.09% | 23 |
| Apr 20, 2026 | 10.50 | 9.11 | 8.91 | 9.11 | 9.02 | 1.11% | 95 |
| Apr 17, 2026 | 10.50 | 9.08 | 8.84 | 9.01 | 8.92 | -0.77% | 344 |
| Apr 16, 2026 | 10.50 | 9.14 | 8.90 | 9.08 | 8.99 | 0.67% | 69 |
| Apr 15, 2026 | 11.45 | 9.88 | 8.98 | 9.02 | 8.93 | -7.31% | 3,287 |
| Apr 14, 2026 | 11.55 | 9.94 | 9.69 | 9.73 | 9.64 | -0.50% | 174 |
| Apr 13, 2026 | 11.45 | 9.94 | 9.73 | 9.78 | 9.69 | -1.29% | 61 |
| Apr 10, 2026 | 11.55 | 10.06 | 9.91 | 9.91 | 9.81 | 0.67% | 14 |
| Apr 9, 2026 | 11.35 | 9.89 | 9.69 | 9.84 | 9.75 | 0.10% | 55 |
| Apr 8, 2026 | 11.05 | 9.83 | 9.28 | 9.83 | 9.74 | 6.80% | 42 |
| Apr 7, 2026 | 10.70 | 9.41 | 9.21 | 9.21 | 9.12 | 0.72% | 79 |
| Apr 2, 2026 | 10.80 | 9.54 | 9.14 | 9.14 | 9.05 | -4.99% | 47 |
| Apr 1, 2026 | 11.05 | 9.66 | 9.48 | 9.62 | 9.53 | 4.12% | 21 |
| Mar 31, 2026 | 10.60 | 9.29 | 9.17 | 9.24 | 9.15 | -0.01% | 26 |
| Mar 30, 2026 | 10.70 | 9.44 | 9.24 | 9.24 | 9.15 | -2.24% | 1,017 |
| Mar 27, 2026 | 11.05 | 9.56 | 9.42 | 9.45 | 9.36 | -0.76% | 35 |
| Mar 26, 2026 | 11.05 | 9.63 | 9.49 | 9.52 | 9.43 | -1.20% | 53 |