CRH plc (FRA:CRG)
Germany · Delayed Price · Currency is EUR 94.50
-1.00 (-1.05%)
Last updated: Sep 9, 2025, 4:35 PM CET
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 94.78 | 95.02 | 94.50 | 94.50 | - | -1.05% | 115 |
| Sep 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | 1.21% | 16 |
| Sep 5, 2025 | 95.32 | 95.32 | 94.36 | 94.36 | - | -1.03% | 16 |
| Sep 4, 2025 | 95.56 | 95.56 | 95.34 | 95.34 | - | 0.65% | 52 |
| Sep 3, 2025 | 94.88 | 94.88 | 94.72 | 94.72 | - | 0.19% | 30 |
| Sep 2, 2025 | 96.06 | 96.06 | 94.54 | 94.54 | - | -1.40% | 180 |
| Sep 1, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | - | -0.56% | 330 |
| Aug 29, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | - | -0.90% | 330 |
| Aug 28, 2025 | 96.98 | 97.30 | 96.98 | 97.30 | - | -0.65% | 330 |
| Aug 27, 2025 | 97.94 | 97.94 | 97.94 | 97.94 | - | 0.58% | 240 |
| Aug 26, 2025 | 96.26 | 97.38 | 95.72 | 97.38 | - | 1.63% | 327 |
| Aug 25, 2025 | 96.26 | 96.26 | 95.82 | 95.82 | - | -0.89% | 500 |
| Aug 22, 2025 | 94.82 | 96.68 | 94.82 | 96.68 | - | 1.51% | 37 |
| Aug 21, 2025 | 94.62 | 95.24 | 94.62 | 95.24 | - | -0.21% | 225 |
| Aug 20, 2025 | 96.04 | 96.04 | 95.44 | 95.44 | - | -1.75% | 150 |
| Aug 19, 2025 | 95.10 | 97.14 | 94.30 | 97.14 | - | 2.97% | 4,648 |
| Aug 18, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | - | -0.69% | 59 |
| Aug 15, 2025 | 95.70 | 97.02 | 95.00 | 95.00 | - | -1.60% | 59 |
| Aug 14, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | - | 0.90% | - |
| Aug 13, 2025 | 95.38 | 95.68 | 95.38 | 95.68 | - | 2.55% | 110 |
| Aug 12, 2025 | 92.06 | 93.30 | 91.92 | 93.30 | - | 1.44% | 753 |
| Aug 11, 2025 | 93.38 | 93.46 | 91.98 | 91.98 | - | -0.67% | 728 |
| Aug 8, 2025 | 91.42 | 92.62 | 91.42 | 92.60 | - | 3.07% | 250 |
| Aug 7, 2025 | 86.54 | 90.26 | 86.54 | 89.84 | - | 6.29% | 929 |
| Aug 6, 2025 | 84.56 | 84.62 | 84.52 | 84.52 | - | 0.09% | 41 |
| Aug 5, 2025 | 84.74 | 84.74 | 84.44 | 84.44 | - | 0.29% | 100 |
| Aug 4, 2025 | 82.14 | 84.20 | 82.14 | 84.20 | - | 3.34% | 32 |
| Aug 1, 2025 | 82.86 | 82.86 | 81.48 | 81.48 | - | -2.93% | 13 |
| Jul 31, 2025 | 84.22 | 84.22 | 83.94 | 83.94 | - | -1.25% | 100 |
| Jul 30, 2025 | 83.88 | 85.34 | 83.88 | 85.00 | - | -0.49% | 157 |
| Jul 29, 2025 | 84.80 | 85.86 | 84.80 | 85.42 | - | 0.28% | 453 |
| Jul 28, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | - | 2.43% | 103 |
| Jul 25, 2025 | 82.44 | 83.16 | 82.34 | 83.16 | - | 2.14% | 103 |
| Jul 24, 2025 | 81.58 | 82.08 | 81.42 | 81.42 | - | -1.14% | 302 |
| Jul 23, 2025 | 81.26 | 82.38 | 81.26 | 82.36 | - | 2.44% | 185 |
| Jul 22, 2025 | 80.20 | 80.90 | 80.18 | 80.40 | - | -0.10% | 735 |
| Jul 21, 2025 | 80.72 | 80.72 | 80.48 | 80.48 | - | 0.70% | 60 |
| Jul 18, 2025 | 79.74 | 80.64 | 79.74 | 79.92 | - | 0.45% | 273 |
| Jul 17, 2025 | 79.50 | 79.56 | 79.50 | 79.56 | - | -1.17% | 7 |
| Jul 16, 2025 | 80.52 | 81.46 | 80.50 | 80.50 | - | -0.40% | 1,191 |
| Jul 15, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | - | -0.83% | 75 |
| Jul 14, 2025 | 80.66 | 81.50 | 80.66 | 81.50 | - | -0.68% | 75 |
| Jul 11, 2025 | 81.36 | 82.06 | 81.36 | 82.06 | - | -0.10% | 48 |
| Jul 10, 2025 | 81.56 | 82.40 | 81.56 | 82.14 | - | 1.16% | 3,635 |
| Jul 9, 2025 | 80.32 | 81.20 | 80.32 | 81.20 | - | -0.15% | 136 |
| Jul 8, 2025 | 79.94 | 81.32 | 79.94 | 81.32 | - | 1.19% | 584 |
| Jul 7, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | - | -0.15% | 190 |
| Jul 4, 2025 | 80.32 | 80.48 | 79.68 | 80.48 | - | -0.17% | 190 |
| Jul 3, 2025 | 79.76 | 80.62 | 79.76 | 80.62 | - | 1.41% | 337 |
| Jul 2, 2025 | 78.88 | 80.24 | 78.88 | 79.50 | - | 1.87% | 1,186 |