CNH Industrial N.V. (LON:0QGU)
London · Delayed Price · Currency is GBP · Price in EUR 11.76
0.00 (0.00%)
At close: Sep 10, 2026
LON:0QGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 13.75 | 11.98 | 11.74 | 11.76 | 11.76 | - | 76 |
| Sep 9, 2026 | 13.55 | 11.82 | 11.56 | 11.76 | 11.76 | -0.51% | 63 |
| Sep 8, 2026 | 14.30 | 12.38 | 11.76 | 11.82 | 11.82 | -2.64% | 3,274 |
| Sep 7, 2026 | 14.20 | 12.42 | 12.14 | 12.14 | 12.14 | 0.17% | 30 |
| Sep 4, 2026 | 13.75 | 12.20 | 11.80 | 12.12 | 12.12 | 3.06% | 1,893 |
| Sep 3, 2026 | 13.55 | 11.92 | 11.56 | 11.76 | 11.76 | 3.34% | 2,527 |
| Sep 2, 2026 | 12.40 | 11.38 | 10.64 | 11.38 | 11.38 | 8.38% | 59 |
| Sep 1, 2026 | 11.85 | 10.54 | 10.10 | 10.50 | 10.50 | 1.55% | 51 |
| Aug 31, 2026 | 10.12 | 10.36 | 10.08 | 10.34 | 10.34 | 4.87% | 35 |
| Aug 28, 2026 | 11.45 | 9.93 | 9.76 | 9.86 | 9.86 | -0.20% | 29 |
| Aug 27, 2026 | 11.55 | 10.06 | 9.86 | 9.88 | 9.88 | -1.98% | 36 |
| Aug 26, 2026 | 11.65 | 10.14 | 9.86 | 10.08 | 10.08 | 0.60% | 10 |
| Aug 25, 2026 | 11.75 | 10.20 | 10.02 | 10.02 | 10.02 | -1.96% | 1,440 |
| Aug 24, 2026 | 11.65 | 10.38 | 9.77 | 10.22 | 10.22 | 5.91% | 146 |
| Aug 21, 2026 | 10.90 | 9.66 | 9.32 | 9.65 | 9.65 | 3.54% | 270 |
| Aug 20, 2026 | 10.30 | 9.35 | 8.75 | 9.32 | 9.32 | 5.55% | 852 |
| Aug 19, 2026 | 10.10 | 8.92 | 8.57 | 8.83 | 8.83 | 0.34% | 389 |
| Aug 18, 2026 | 10.30 | 8.93 | 8.78 | 8.80 | 8.80 | -2.33% | 118 |
| Aug 17, 2026 | 10.40 | 9.12 | 8.97 | 9.01 | 9.01 | -0.77% | 113 |
| Aug 14, 2026 | 10.30 | 9.11 | 8.95 | 9.08 | 9.08 | 1.00% | 87 |
| Aug 13, 2026 | 10.70 | 9.33 | 8.88 | 8.99 | 8.99 | -0.77% | 88 |
| Aug 12, 2026 | 10.60 | 9.29 | 9.06 | 9.06 | 9.06 | -3.21% | 55 |
| Aug 11, 2026 | 10.50 | 9.36 | 9.09 | 9.36 | 9.36 | -0.11% | 21 |
| Aug 10, 2026 | 10.90 | 9.54 | 9.24 | 9.37 | 9.37 | -1.47% | 75 |
| Aug 7, 2026 | 10.80 | 9.57 | 9.37 | 9.51 | 9.51 | 0.63% | 35 |
| Aug 6, 2026 | 10.80 | 9.72 | 9.36 | 9.45 | 9.45 | -1.25% | 83 |
| Aug 5, 2026 | 11.25 | 9.79 | 9.54 | 9.57 | 9.57 | -1.14% | 145 |
| Aug 4, 2026 | 11.05 | 9.68 | 9.28 | 9.68 | 9.68 | -2.52% | 96 |
| Aug 3, 2026 | 10.50 | 10.30 | 8.98 | 9.93 | 9.93 | 11.45% | 254 |
| Jul 31, 2026 | 10.40 | 9.07 | 8.84 | 8.91 | 8.91 | -1.22% | 236 |
| Jul 30, 2026 | 10.70 | 9.52 | 9.02 | 9.02 | 9.02 | -6.53% | 39 |
| Jul 29, 2026 | 11.45 | 10.10 | 9.65 | 9.65 | 9.65 | -2.53% | 23 |
| Jul 28, 2026 | 11.05 | 10.04 | 9.66 | 9.90 | 9.90 | 2.48% | 34 |
| Jul 27, 2026 | 11.25 | 9.91 | 9.66 | 9.66 | 9.66 | 1.36% | 164 |
| Jul 24, 2026 | 10.60 | 9.53 | 9.27 | 9.53 | 9.53 | 0.42% | 98 |
| Jul 23, 2026 | 10.60 | 9.49 | 9.26 | 9.49 | 9.49 | 1.82% | 35 |
| Jul 22, 2026 | 10.30 | 9.40 | 8.99 | 9.32 | 9.32 | 2.08% | 3,149 |
| Jul 21, 2026 | 10.40 | 9.24 | 8.98 | 9.13 | 9.13 | -2.46% | 42 |
| 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 |