CNH Industrial N.V. (VIE:CNHI)
Austria · Delayed Price · Currency is EUR 9.30
-0.25 (-2.62%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:CNHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.40 | 9.43 | 9.29 | 9.30 | 9.30 | -2.62% | 28 |
| Apr 1, 2026 | 9.59 | 9.59 | 9.49 | 9.55 | 9.55 | 3.47% | 44 |
| Mar 31, 2026 | 9.15 | 9.24 | 9.15 | 9.23 | 9.23 | -0.32% | - |
| Mar 30, 2026 | 9.38 | 9.44 | 9.26 | 9.26 | 9.26 | -1.59% | 20 |
| Mar 27, 2026 | 9.54 | 9.54 | 9.33 | 9.41 | 9.41 | -1.16% | 24 |
| Mar 26, 2026 | 9.61 | 9.61 | 9.52 | 9.52 | 9.52 | 0.11% | - |
| Mar 25, 2026 | 9.32 | 9.51 | 9.32 | 9.51 | 9.51 | 2.70% | 1,250 |
| Mar 24, 2026 | 8.99 | 9.26 | 8.64 | 9.26 | 9.26 | 4.87% | 3,748 |
| Mar 23, 2026 | 8.50 | 8.83 | 8.50 | 8.83 | 8.83 | 1.85% | 562 |
| Mar 20, 2026 | 8.71 | 8.71 | 8.64 | 8.67 | 8.67 | -0.23% | - |
| Mar 19, 2026 | 8.84 | 8.84 | 8.54 | 8.69 | 8.69 | -3.98% | - |
| Mar 18, 2026 | 9.26 | 9.29 | 9.05 | 9.05 | 9.05 | -1.31% | - |
| Mar 17, 2026 | 9.13 | 9.17 | 9.07 | 9.17 | 9.17 | -0.33% | - |
| Mar 16, 2026 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | -1.50% | - |
| Mar 13, 2026 | 9.37 | 9.39 | 9.16 | 9.34 | 9.34 | -0.64% | - |
| Mar 12, 2026 | 9.45 | 9.51 | 9.28 | 9.40 | 9.40 | -0.63% | - |
| Mar 11, 2026 | 9.48 | 9.48 | 9.41 | 9.46 | 9.46 | -1.46% | - |
| Mar 10, 2026 | 9.61 | 9.64 | 9.56 | 9.60 | 9.60 | 1.80% | - |
| 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% | - |