CNH Industrial N.V. (VIE:CNHI)
Austria · Delayed Price · Currency is EUR 9.27
-0.29 (-3.03%)
At close: Mar 9, 2026
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.50 | 9.60 | 9.27 | 9.43 | 9.43 | -1.36% | 1,250 |
| Mar 6, 2026 | 9.85 | 9.85 | 9.34 | 9.56 | 9.56 | -2.85% | 144 |
| Mar 5, 2026 | 10.20 | 10.20 | 9.84 | 9.84 | 9.84 | -3.72% | - |
| Mar 4, 2026 | 10.34 | 10.38 | 10.22 | 10.22 | 10.22 | -0.58% | - |
| Mar 3, 2026 | 10.44 | 10.44 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Mar 2, 2026 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 1.57% | - |
| Feb 27, 2026 | 10.30 | 10.32 | 10.16 | 10.20 | 10.20 | -0.39% | - |
| Feb 26, 2026 | 10.46 | 10.46 | 10.24 | 10.24 | 10.24 | -3.40% | - |
| Feb 25, 2026 | 10.82 | 10.88 | 10.60 | 10.60 | 10.60 | -1.49% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.74 | 10.76 | 10.76 | -0.92% | - |
| Feb 23, 2026 | 11.00 | 11.02 | 10.86 | 10.86 | 10.86 | -1.09% | - |
| Feb 20, 2026 | 11.04 | 11.06 | 10.90 | 10.98 | 10.98 | -1.08% | 1,250 |
| Feb 19, 2026 | 10.68 | 11.10 | 10.68 | 11.10 | 11.10 | 4.13% | - |
| Feb 18, 2026 | 11.00 | 11.00 | 10.66 | 10.66 | 10.66 | -3.62% | - |
| Feb 17, 2026 | 10.52 | 11.06 | 9.67 | 11.06 | 11.06 | 5.13% | 4,141 |
| Feb 16, 2026 | 10.72 | 10.72 | 10.46 | 10.52 | 10.52 | -2.77% | 1,049 |
| Feb 13, 2026 | 10.70 | 10.82 | 10.52 | 10.82 | 10.82 | 1.50% | 1,250 |
| Feb 12, 2026 | 10.82 | 10.82 | 10.64 | 10.66 | 10.66 | 0.19% | - |
| Feb 11, 2026 | 10.44 | 10.64 | 10.38 | 10.64 | 10.64 | 1.14% | - |
| Feb 10, 2026 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 1.74% | - |
| Feb 9, 2026 | 10.46 | 10.46 | 10.34 | 10.34 | 10.34 | -0.96% | - |
| Feb 6, 2026 | 10.08 | 10.44 | 10.08 | 10.44 | 10.44 | 3.16% | - |
| Feb 5, 2026 | 9.95 | 10.12 | 9.89 | 10.12 | 10.12 | 1.00% | - |
| Feb 4, 2026 | 9.50 | 10.02 | 9.49 | 10.02 | 10.02 | 6.14% | - |
| Feb 3, 2026 | 9.30 | 9.44 | 9.26 | 9.44 | 9.44 | 2.39% | - |
| Feb 2, 2026 | 8.97 | 9.22 | 8.97 | 9.22 | 9.22 | 2.79% | - |
| Jan 30, 2026 | 9.01 | 9.02 | 8.97 | 8.97 | 8.97 | - | - |
| Jan 29, 2026 | 9.01 | 9.18 | 8.97 | 8.97 | 8.97 | -0.77% | - |
| Jan 28, 2026 | 9.08 | 9.14 | 9.04 | 9.04 | 9.04 | -0.11% | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -2.27% | - |
| Jan 26, 2026 | 9.19 | 9.26 | 9.10 | 9.26 | 9.26 | 0.87% | 248 |
| Jan 23, 2026 | 9.43 | 9.43 | 9.18 | 9.18 | 9.18 | -3.16% | - |
| Jan 22, 2026 | 9.41 | 9.48 | 9.40 | 9.48 | 9.48 | 3.16% | - |
| Jan 21, 2026 | 9.05 | 9.19 | 9.05 | 9.19 | 9.19 | 0.55% | - |
| Jan 20, 2026 | 9.18 | 9.18 | 9.09 | 9.14 | 9.14 | 0.66% | - |
| Jan 19, 2026 | 9.32 | 9.32 | 9.01 | 9.08 | 9.08 | -3.20% | 1,250 |
| Jan 16, 2026 | 9.33 | 9.38 | 9.32 | 9.38 | 9.38 | 0.32% | - |
| Jan 15, 2026 | 9.34 | 9.35 | 9.29 | 9.35 | 9.35 | -0.32% | - |
| Jan 14, 2026 | 9.10 | 9.38 | 9.05 | 9.38 | 9.38 | 5.99% | - |
| Jan 13, 2026 | 8.79 | 8.93 | 8.77 | 8.85 | 8.85 | -0.11% | - |
| Jan 12, 2026 | 8.72 | 8.86 | 8.69 | 8.86 | 8.86 | 0.80% | - |
| Jan 9, 2026 | 8.83 | 8.95 | 8.79 | 8.79 | 8.79 | -0.23% | - |
| Jan 8, 2026 | 8.46 | 8.81 | 8.43 | 8.81 | 8.81 | 3.89% | - |
| Jan 7, 2026 | 8.61 | 8.68 | 8.48 | 8.48 | 8.48 | -1.17% | - |
| Jan 6, 2026 | 8.20 | 8.58 | 8.20 | 8.58 | 8.58 | 5.28% | 97 |
| Jan 5, 2026 | 8.02 | 8.15 | 7.96 | 8.15 | 8.15 | 1.75% | - |
| Jan 2, 2026 | 7.86 | 8.01 | 7.86 | 8.01 | 8.01 | -0.62% | - |
| Dec 30, 2025 | 7.97 | 8.06 | 7.97 | 8.06 | 8.06 | 0.75% | - |
| Dec 29, 2025 | 8.02 | 8.03 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Dec 23, 2025 | 8.03 | 8.05 | 7.97 | 7.97 | 7.97 | -2.09% | - |