CRH plc (FRA:CRG)
Germany · Delayed Price · Currency is EUR 106.25
+3.35 (3.26%)
At close: Feb 20, 2026
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 106.50 | 107.15 | 106.25 | 106.25 | 106.25 | 3.26% | 443 |
| Feb 19, 2026 | 105.25 | 106.15 | 102.90 | 102.90 | 102.90 | -2.46% | 310 |
| Feb 18, 2026 | 102.90 | 105.50 | 102.90 | 105.50 | 105.50 | 2.13% | 37 |
| Feb 17, 2026 | 106.95 | 108.95 | 103.30 | 103.30 | 103.30 | -3.10% | 640 |
| Feb 16, 2026 | 106.65 | 106.65 | 106.60 | 106.60 | 106.60 | 2.21% | 90 |
| Feb 13, 2026 | 103.10 | 104.30 | 101.35 | 104.30 | 104.30 | -3.07% | 752 |
| Feb 12, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.97% | - |
| Feb 11, 2026 | 109.10 | 109.10 | 108.50 | 108.65 | 108.65 | 2.31% | 767 |
| Feb 10, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.33% | - |
| Feb 9, 2026 | 106.95 | 107.15 | 105.85 | 105.85 | 105.85 | 3.12% | 427 |
| Feb 6, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -1.01% | - |
| Feb 5, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.38% | - |
| Feb 4, 2026 | 102.95 | 104.40 | 102.95 | 104.10 | 104.10 | -2.16% | 223 |
| Feb 3, 2026 | 105.15 | 106.40 | 105.15 | 106.40 | 106.40 | 2.70% | 130 |
| Feb 2, 2026 | 101.80 | 103.60 | 101.80 | 103.60 | 103.60 | 0.93% | 3 |
| Jan 30, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -0.34% | - |
| Jan 29, 2026 | 101.65 | 103.00 | 101.65 | 103.00 | 103.00 | 1.83% | 400 |
| Jan 28, 2026 | 102.65 | 102.65 | 101.15 | 101.15 | 101.15 | -1.70% | 105 |
| Jan 27, 2026 | 102.90 | 103.20 | 102.90 | 102.90 | 102.90 | -1.15% | 118 |
| Jan 26, 2026 | 103.00 | 104.55 | 103.00 | 104.10 | 104.10 | 0.29% | 1,252 |
| Jan 23, 2026 | 104.30 | 104.30 | 103.80 | 103.80 | 103.80 | -1.47% | 2 |
| Jan 22, 2026 | 103.15 | 105.35 | 102.45 | 105.35 | 105.35 | 1.69% | 2,508 |
| Jan 21, 2026 | 102.80 | 103.60 | 101.90 | 103.60 | 103.60 | 0.29% | 4,518 |
| Jan 20, 2026 | 103.65 | 103.65 | 103.30 | 103.30 | 103.30 | -0.48% | 3 |
| Jan 19, 2026 | 103.60 | 103.85 | 103.60 | 103.80 | 103.80 | -1.00% | 126 |
| Jan 16, 2026 | 105.30 | 106.30 | 104.85 | 104.85 | 104.85 | 0.62% | 211 |
| Jan 15, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -2.62% | 40 |
| Jan 14, 2026 | 109.20 | 109.45 | 107.00 | 107.00 | 107.00 | -1.38% | 207 |
| Jan 13, 2026 | 112.00 | 112.00 | 108.50 | 108.50 | 108.50 | -2.78% | 420 |
| Jan 12, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 4.74% | - |
| Jan 9, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 0.28% | - |
| Jan 8, 2026 | 105.00 | 106.25 | 104.55 | 106.25 | 106.25 | -1.02% | 502 |
| Jan 7, 2026 | 109.80 | 110.85 | 107.35 | 107.35 | 107.35 | -1.42% | 228 |
| Jan 6, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.60% | - |
| Jan 5, 2026 | 107.85 | 108.85 | 107.85 | 108.25 | 108.25 | 1.26% | 360 |
| Jan 2, 2026 | 106.55 | 106.90 | 106.55 | 106.90 | 106.90 | -1.52% | 200 |
| Dec 30, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -1.14% | 50 |
| Dec 29, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 2.91% | 15 |
| Dec 23, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.80% | - |
| Dec 22, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -1.85% | - |
| Dec 19, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.19% | - |
| Dec 18, 2025 | 104.20 | 108.05 | 103.60 | 108.05 | 108.05 | 0.09% | 610 |
| Dec 17, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.83% | - |
| Dec 16, 2025 | 107.60 | 108.85 | 107.60 | 108.85 | 108.85 | 0.60% | 109 |
| Dec 15, 2025 | 107.60 | 108.20 | 107.60 | 108.20 | 108.20 | 0.56% | 8 |
| Dec 12, 2025 | 108.00 | 108.00 | 106.75 | 107.60 | 107.60 | 1.27% | 110 |
| Dec 11, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0.33% | - |
| Dec 10, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.76% | - |
| Dec 9, 2025 | 107.80 | 107.80 | 107.35 | 107.80 | 107.80 | -0.74% | 300 |
| Dec 8, 2025 | 109.10 | 109.10 | 107.50 | 108.60 | 108.60 | 4.62% | 441 |