CNH Industrial N.V. (VIE:CNHI)
Austria · Delayed Price · Currency is EUR 9.14
+0.02 (0.22%)
At close: Jul 21, 2026
VIE:CNHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.16 | 9.16 | 9.00 | 9.14 | 9.14 | 0.22% | 1,030 |
| Jul 20, 2026 | 9.28 | 9.35 | 9.12 | 9.12 | 9.12 | -2.04% | 100 |
| Jul 17, 2026 | 9.20 | 9.39 | 9.20 | 9.31 | 9.31 | -0.53% | 1,030 |
| Jul 16, 2026 | 9.24 | 9.36 | 9.19 | 9.36 | 9.36 | 1.85% | - |
| Jul 15, 2026 | 9.13 | 9.19 | 9.09 | 9.19 | 9.19 | 1.88% | 1,030 |
| Jul 14, 2026 | 9.14 | 9.31 | 9.02 | 9.02 | 9.02 | -0.88% | 804 |
| Jul 13, 2026 | 9.20 | 9.20 | 9.09 | 9.10 | 9.10 | -1.19% | 3,675 |
| Jul 10, 2026 | 9.01 | 9.21 | 9.01 | 9.21 | 9.21 | 1.21% | 1,330 |
| Jul 9, 2026 | 9.03 | 9.10 | 9.02 | 9.10 | 9.10 | 2.13% | - |
| Jul 8, 2026 | 9.08 | 9.11 | 8.91 | 8.91 | 8.91 | -1.76% | 3,150 |
| Jul 7, 2026 | 9.49 | 9.50 | 9.07 | 9.07 | 9.07 | -2.79% | 5,182 |
| Jul 6, 2026 | 9.40 | 9.42 | 9.33 | 9.33 | 9.33 | -0.43% | 1,993 |
| Jul 3, 2026 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | -1.06% | - |
| Jul 2, 2026 | 9.58 | 9.72 | 9.44 | 9.47 | 9.47 | -0.53% | 4,919 |
| Jul 1, 2026 | 9.83 | 9.86 | 9.52 | 9.52 | 9.52 | -4.13% | 5,885 |
| Jun 30, 2026 | 9.91 | 10.02 | 9.91 | 9.93 | 9.93 | 2.27% | 1,880 |
| Jun 29, 2026 | 9.72 | 9.73 | 9.61 | 9.71 | 9.71 | 0.10% | 4,817 |
| Jun 26, 2026 | 9.54 | 9.70 | 9.29 | 9.70 | 9.70 | 3.74% | 6,976 |
| Jun 25, 2026 | 9.13 | 9.49 | 9.10 | 9.35 | 9.35 | 2.52% | 8,990 |
| Jun 24, 2026 | 8.90 | 9.12 | 8.83 | 9.12 | 9.12 | 1.45% | - |
| Jun 23, 2026 | 9.06 | 9.06 | 8.79 | 8.99 | 8.99 | -3.75% | 7,472 |
| Jun 22, 2026 | 9.15 | 9.34 | 9.11 | 9.34 | 9.34 | 2.86% | - |
| Jun 19, 2026 | 9.21 | 9.22 | 9.08 | 9.08 | 9.08 | -2.05% | - |
| Jun 18, 2026 | 9.05 | 9.27 | 9.04 | 9.27 | 9.27 | 0.22% | - |
| Jun 17, 2026 | 9.08 | 9.25 | 9.08 | 9.25 | 9.25 | 2.10% | - |
| Jun 16, 2026 | 9.27 | 9.27 | 9.06 | 9.06 | 9.06 | -2.79% | - |
| Jun 15, 2026 | 9.25 | 9.47 | 9.25 | 9.32 | 9.32 | 0.65% | 1,080 |
| Jun 12, 2026 | 8.96 | 9.26 | 8.96 | 9.26 | 9.26 | 4.99% | 2 |
| Jun 11, 2026 | 8.91 | 8.98 | 8.82 | 8.82 | 8.82 | -2.54% | - |
| Jun 10, 2026 | 9.27 | 9.27 | 9.05 | 9.05 | 9.05 | -0.88% | - |
| Jun 9, 2026 | 9.34 | 9.36 | 9.13 | 9.13 | 9.13 | -4.00% | - |
| Jun 8, 2026 | 9.33 | 9.51 | 9.33 | 9.51 | 9.51 | 1.49% | - |
| Jun 5, 2026 | 9.30 | 9.39 | 9.28 | 9.37 | 9.37 | -1.26% | - |
| Jun 4, 2026 | 9.50 | 9.55 | 9.46 | 9.49 | 9.49 | -0.73% | - |
| Jun 3, 2026 | 9.40 | 9.56 | 9.34 | 9.56 | 9.56 | 2.47% | - |
| 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% | - |