CNH Industrial N.V. (VIE:CNHI)
Austria · Delayed Price · Currency is EUR 9.34
+0.01 (0.11%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:CNHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | - | 0.21% | - |
| Jun 2, 2026 | 8.49 | 9.33 | 8.48 | 9.33 | 9.33 | 10.55% | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.44 | 8.44 | 8.44 | -5.49% | - |
| May 29, 2026 | 8.98 | 9.00 | 8.87 | 8.93 | 8.93 | -1.22% | - |
| May 28, 2026 | 9.03 | 9.04 | 8.79 | 9.04 | 9.04 | 0.22% | - |
| May 27, 2026 | 8.79 | 9.02 | 8.79 | 9.02 | 9.02 | 3.09% | - |
| May 26, 2026 | 8.79 | 8.81 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| May 25, 2026 | 8.80 | 8.86 | 8.80 | 8.80 | 8.80 | 0.80% | - |
| May 22, 2026 | 8.74 | 8.80 | 8.72 | 8.73 | 8.73 | 1.28% | 227 |
| May 21, 2026 | 8.99 | 8.99 | 8.62 | 8.62 | 8.62 | -2.20% | - |
| May 19, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.81 | -0.89% | - |
| May 18, 2026 | 8.93 | 9.01 | 8.89 | 8.98 | 8.89 | -0.44% | - |
| May 15, 2026 | 9.15 | 9.15 | 9.02 | 9.02 | 8.93 | -2.38% | - |
| May 14, 2026 | 9.17 | 9.29 | 9.17 | 9.24 | 9.15 | 0.87% | - |
| May 13, 2026 | 9.15 | 9.23 | 9.15 | 9.16 | 9.07 | 0.99% | 65 |
| May 12, 2026 | 9.26 | 9.37 | 9.07 | 9.07 | 8.98 | -2.68% | - |
| May 11, 2026 | 9.21 | 9.32 | 9.06 | 9.32 | 9.23 | 0.87% | 1,080 |
| May 8, 2026 | 9.27 | 9.27 | 9.22 | 9.24 | 9.15 | -0.43% | - |
| May 7, 2026 | 9.23 | 9.28 | 9.23 | 9.28 | 9.19 | 0.65% | - |
| May 6, 2026 | 8.88 | 9.22 | 8.88 | 9.22 | 9.13 | 4.30% | - |
| May 5, 2026 | 8.83 | 8.87 | 8.78 | 8.84 | 8.75 | 1.61% | - |
| May 4, 2026 | 9.07 | 9.14 | 8.70 | 8.70 | 8.62 | -6.55% | - |
| Apr 30, 2026 | 8.66 | 9.31 | 8.66 | 9.31 | 9.22 | 9.02% | 1,080 |
| Apr 29, 2026 | 8.60 | 8.61 | 8.54 | 8.54 | 8.46 | -0.58% | - |
| Apr 28, 2026 | 8.76 | 8.78 | 8.59 | 8.59 | 8.51 | -1.04% | - |
| Apr 27, 2026 | 8.75 | 8.80 | 8.68 | 8.68 | 8.60 | -1.03% | - |
| Apr 24, 2026 | 9.00 | 9.00 | 8.77 | 8.77 | 8.69 | -1.57% | - |
| Apr 23, 2026 | 8.94 | 9.05 | 8.91 | 8.91 | 8.82 | -1.87% | - |
| Apr 22, 2026 | 9.26 | 9.34 | 9.08 | 9.08 | 8.99 | -2.16% | - |
| Apr 21, 2026 | 9.19 | 9.28 | 9.19 | 9.28 | 9.19 | 1.98% | - |
| Apr 20, 2026 | 8.98 | 9.10 | 8.94 | 9.10 | 9.01 | 0.89% | - |
| Apr 17, 2026 | 8.89 | 9.02 | 8.88 | 9.02 | 8.93 | -0.11% | - |
| Apr 16, 2026 | 9.07 | 9.08 | 8.98 | 9.03 | 8.94 | -0.33% | 1,080 |
| Apr 15, 2026 | 9.74 | 9.74 | 9.06 | 9.06 | 8.97 | -6.89% | 148 |
| Apr 14, 2026 | 9.80 | 9.87 | 9.73 | 9.73 | 9.64 | 0.21% | - |
| Apr 13, 2026 | 9.81 | 9.86 | 9.71 | 9.71 | 9.62 | -2.41% | - |
| Apr 10, 2026 | 9.94 | 9.98 | 9.94 | 9.95 | 9.85 | 1.74% | - |
| Apr 9, 2026 | 9.79 | 9.79 | 9.75 | 9.78 | 9.69 | 0.72% | 28 |
| Apr 8, 2026 | 9.39 | 9.71 | 9.39 | 9.71 | 9.62 | 6.24% | 1,080 |
| Apr 7, 2026 | 9.26 | 9.31 | 9.14 | 9.14 | 9.05 | -1.72% | - |
| Apr 2, 2026 | 9.40 | 9.43 | 9.29 | 9.30 | 9.21 | -2.62% | 28 |
| Apr 1, 2026 | 9.59 | 9.59 | 9.49 | 9.55 | 9.46 | 3.47% | 44 |
| Mar 31, 2026 | 9.15 | 9.24 | 9.15 | 9.23 | 9.14 | -0.32% | - |
| Mar 30, 2026 | 9.38 | 9.44 | 9.26 | 9.26 | 9.17 | -1.59% | 20 |
| Mar 27, 2026 | 9.54 | 9.54 | 9.33 | 9.41 | 9.32 | -1.16% | 24 |
| Mar 26, 2026 | 9.61 | 9.61 | 9.52 | 9.52 | 9.43 | 0.11% | - |
| Mar 25, 2026 | 9.32 | 9.51 | 9.32 | 9.51 | 9.42 | 2.70% | 1,250 |
| Mar 24, 2026 | 8.99 | 9.26 | 8.64 | 9.26 | 9.17 | 4.87% | 3,748 |
| Mar 23, 2026 | 8.50 | 8.83 | 8.50 | 8.83 | 8.74 | 1.85% | 562 |
| Mar 20, 2026 | 8.71 | 8.71 | 8.64 | 8.67 | 8.59 | -0.23% | - |