CRH plc (FRA:CRG)
Germany · Delayed Price · Currency is EUR 101.70
-1.45 (-1.41%)
At close: Dec 1, 2025
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 102.45 | 102.45 | 101.70 | 101.70 | 101.70 | -1.41% | 10 |
| Nov 28, 2025 | 104.85 | 104.85 | 103.15 | 103.15 | 103.15 | 0.29% | 100 |
| Nov 27, 2025 | 102.75 | 103.35 | 102.35 | 102.85 | 102.85 | 0.29% | 742 |
| Nov 26, 2025 | 100.20 | 102.55 | 100.20 | 102.55 | 102.55 | 5.59% | 989 |
| Nov 25, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | 0.25% | 15 |
| Nov 24, 2025 | 95.32 | 96.88 | 95.32 | 96.88 | 96.88 | 3.17% | 50 |
| Nov 21, 2025 | 93.04 | 93.94 | 93.04 | 93.90 | 93.90 | -2.04% | 39 |
| Nov 20, 2025 | 95.80 | 95.86 | 95.80 | 95.86 | 95.54 | 2.52% | 180 |
| Nov 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.19 | -0.26% | - |
| Nov 18, 2025 | 93.26 | 93.98 | 93.26 | 93.74 | 93.43 | -0.34% | 35 |
| Nov 17, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 93.75 | -0.17% | - |
| Nov 14, 2025 | 95.00 | 95.00 | 94.22 | 94.22 | 93.90 | -0.78% | 80 |
| Nov 13, 2025 | 97.62 | 97.62 | 94.96 | 94.96 | 94.64 | -2.61% | 154 |
| Nov 12, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 97.17 | -0.75% | 750 |
| Nov 11, 2025 | 98.22 | 98.24 | 98.22 | 98.24 | 97.91 | -0.06% | 40 |
| Nov 10, 2025 | 98.48 | 98.48 | 98.30 | 98.30 | 97.97 | 0.72% | 653 |
| Nov 7, 2025 | 99.22 | 99.22 | 97.56 | 97.60 | 97.27 | 0.51% | 685 |
| Nov 6, 2025 | 98.90 | 98.90 | 96.28 | 97.10 | 96.78 | -4.66% | 532 |
| Nov 5, 2025 | 101.75 | 101.85 | 101.75 | 101.85 | 101.51 | -0.54% | 330 |
| Nov 4, 2025 | 101.60 | 102.40 | 101.15 | 102.40 | 102.06 | -1.30% | 450 |
| Nov 3, 2025 | 102.70 | 103.80 | 102.70 | 103.75 | 103.40 | 2.77% | 30 |
| Oct 31, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.61 | -1.08% | - |
| Oct 30, 2025 | 101.60 | 102.15 | 101.60 | 102.05 | 101.71 | -0.63% | 5 |
| Oct 29, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.36 | -0.44% | - |
| Oct 28, 2025 | 103.25 | 103.60 | 103.15 | 103.15 | 102.80 | -0.82% | 93 |
| Oct 27, 2025 | 103.65 | 104.20 | 103.65 | 104.00 | 103.65 | 0.68% | 518 |
| Oct 24, 2025 | 101.30 | 103.50 | 101.30 | 103.30 | 102.95 | 2.33% | 1,200 |
| Oct 23, 2025 | 100.35 | 100.95 | 100.35 | 100.95 | 100.61 | -0.88% | 3 |
| Oct 22, 2025 | 101.50 | 101.85 | 101.50 | 101.85 | 101.51 | 1.39% | 40 |
| Oct 21, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.11 | -1.03% | - |
| Oct 20, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.16 | 2.07% | 4 |
| Oct 17, 2025 | 98.96 | 99.44 | 98.96 | 99.44 | 99.11 | -1.88% | 300 |
| Oct 16, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.01 | -2.41% | - |
| Oct 15, 2025 | 102.85 | 103.85 | 102.85 | 103.85 | 103.50 | 3.23% | 1,588 |
| Oct 14, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.26 | -2.09% | - |
| Oct 13, 2025 | 99.72 | 102.75 | 99.72 | 102.75 | 102.41 | 1.53% | 210 |
| Oct 10, 2025 | 101.40 | 101.80 | 101.20 | 101.20 | 100.86 | -0.78% | 700 |
| Oct 9, 2025 | 100.90 | 102.00 | 100.90 | 102.00 | 101.66 | 2.29% | 115 |
| Oct 8, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.39 | -0.68% | - |
| Oct 7, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.06 | -2.19% | - |
| Oct 6, 2025 | 102.90 | 102.90 | 102.65 | 102.65 | 102.31 | 0.05% | 64 |
| Oct 3, 2025 | 103.50 | 103.50 | 102.60 | 102.60 | 102.26 | 0.39% | 964 |
| Oct 2, 2025 | 101.55 | 102.30 | 101.55 | 102.20 | 101.86 | 1.04% | 77 |
| Oct 1, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 100.81 | -0.30% | - |
| Sep 30, 2025 | 97.16 | 101.90 | 96.86 | 101.45 | 101.11 | 3.97% | 307 |
| Sep 29, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.25 | 2.52% | 40 |
| Sep 26, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.86 | 0.85% | - |
| Sep 25, 2025 | 95.50 | 96.32 | 94.38 | 94.38 | 94.06 | -3.04% | 245 |
| Sep 24, 2025 | 96.40 | 97.34 | 96.40 | 97.34 | 97.01 | 0.39% | 95 |
| Sep 23, 2025 | 96.54 | 96.96 | 96.54 | 96.96 | 96.64 | 3.15% | 21 |