CNH Industrial N.V. (VIE:CNHI)
Austria · Delayed Price · Currency is EUR 12.04
+0.34 (2.91%)
At close: Sep 11, 2026
VIE:CNHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.66 | 12.04 | 11.60 | 12.04 | 12.04 | 2.91% | 227 |
| Sep 10, 2026 | 11.94 | 11.94 | 11.70 | 11.70 | 11.70 | -0.17% | 1,030 |
| Sep 9, 2026 | 11.66 | 11.72 | 11.58 | 11.72 | 11.72 | -1.35% | 1,129 |
| Sep 8, 2026 | 12.26 | 12.28 | 11.88 | 11.88 | 11.88 | -3.26% | 1,360 |
| Sep 7, 2026 | 12.36 | 12.36 | 12.18 | 12.28 | 12.28 | 0.49% | 1,930 |
| Sep 4, 2026 | 11.86 | 12.22 | 11.86 | 12.22 | 12.22 | 3.56% | - |
| Sep 3, 2026 | 11.74 | 11.80 | 11.68 | 11.80 | 11.80 | 2.97% | 3,485 |
| Sep 2, 2026 | 10.78 | 11.46 | 10.68 | 11.46 | 11.46 | 8.73% | 2,967 |
| Sep 1, 2026 | 10.28 | 10.54 | 10.14 | 10.54 | 10.54 | 0.76% | 1,684 |
| Aug 31, 2026 | 10.16 | 10.46 | 10.14 | 10.46 | 10.46 | 6.41% | - |
| Aug 28, 2026 | 9.85 | 9.96 | 9.83 | 9.83 | 9.83 | -0.30% | - |
| Aug 27, 2026 | 9.95 | 10.02 | 9.86 | 9.86 | 9.86 | -2.18% | - |
| Aug 26, 2026 | 9.97 | 10.08 | 9.92 | 10.08 | 10.08 | 1.41% | - |
| Aug 25, 2026 | 10.12 | 10.18 | 9.94 | 9.94 | 9.94 | -1.97% | - |
| Aug 24, 2026 | 10.06 | 10.30 | 10.04 | 10.14 | 10.14 | 4.86% | - |
| Aug 21, 2026 | 9.33 | 9.67 | 9.28 | 9.67 | 9.67 | 9.14% | 3,890 |
| Aug 20, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | 0.23% | 2,516 |
| Aug 19, 2026 | 8.68 | 8.84 | 8.65 | 8.84 | 8.84 | 0.80% | 1,844 |
| Aug 18, 2026 | 8.91 | 8.91 | 8.77 | 8.77 | 8.77 | -2.34% | 1,030 |
| Aug 17, 2026 | 9.04 | 9.04 | 8.96 | 8.98 | 8.98 | -0.55% | 1,030 |
| Aug 14, 2026 | 9.01 | 9.03 | 8.93 | 9.03 | 9.03 | -0.11% | 1,030 |
| Aug 13, 2026 | 9.29 | 9.31 | 9.04 | 9.04 | 9.04 | -1.20% | 1,030 |
| Aug 12, 2026 | 9.23 | 9.25 | 9.15 | 9.15 | 9.15 | -2.03% | 457 |
| Aug 11, 2026 | 9.12 | 9.38 | 9.11 | 9.34 | 9.34 | 0.21% | 4,120 |
| Aug 10, 2026 | 9.47 | 9.47 | 9.31 | 9.32 | 9.32 | -1.58% | 1,901 |
| Aug 7, 2026 | 9.42 | 9.48 | 9.37 | 9.47 | 9.47 | 0.11% | 160 |
| Aug 6, 2026 | 9.41 | 9.46 | 9.35 | 9.46 | 9.46 | -1.15% | - |
| Aug 5, 2026 | 9.75 | 9.78 | 9.57 | 9.57 | 9.57 | -0.83% | 1,030 |
| Aug 4, 2026 | 9.63 | 9.65 | 9.38 | 9.65 | 9.65 | -2.92% | 3,090 |
| Aug 3, 2026 | 9.03 | 10.24 | 9.03 | 9.94 | 9.94 | 11.81% | 7,408 |
| Jul 31, 2026 | 9.01 | 9.05 | 8.89 | 8.89 | 8.89 | -1.00% | 1,030 |
| Jul 30, 2026 | 9.39 | 9.47 | 8.98 | 8.98 | 8.98 | -5.97% | 100 |
| Jul 29, 2026 | 10.06 | 10.06 | 9.53 | 9.55 | 9.55 | -3.63% | 590 |
| Jul 28, 2026 | 9.72 | 9.98 | 9.72 | 9.91 | 9.91 | 2.80% | 2,716 |
| Jul 27, 2026 | 9.82 | 9.86 | 9.64 | 9.64 | 9.64 | -0.41% | 1,030 |
| Jul 24, 2026 | 9.40 | 9.68 | 9.33 | 9.68 | 9.68 | 2.98% | 2,173 |
| Jul 23, 2026 | 9.33 | 9.42 | 9.33 | 9.40 | 9.40 | 0.11% | - |
| Jul 22, 2026 | 9.05 | 9.39 | 9.05 | 9.39 | 9.39 | 2.74% | 3,096 |
| 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 |