CRH plc (FRA:CRG)
Germany flag Germany · Delayed Price · Currency is EUR
101.45
+3.87 (3.97%)
At close: Sep 30, 2025

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202349.7049.7049.7049.7049.70-0.26%255
Sep 18, 202351.2651.6449.8349.8349.83-5.37%8,372
Sep 15, 202351.8853.0251.8852.6652.662.05%549
Sep 14, 202350.1851.6049.7751.6051.604.26%181
Sep 13, 202349.4949.4949.4949.4949.49-1.38%396
Sep 12, 202350.5650.5650.1850.1850.18-1.38%998
Sep 11, 202350.8850.8850.8850.8850.88-0.93%136
Sep 8, 202351.1651.3651.1651.3651.360.82%30
Sep 7, 202350.9450.9450.9450.9450.94-0.04%360
Sep 6, 202352.0452.0450.9650.9650.96-3.70%1,230
Sep 5, 202352.5052.9252.5052.9252.92-1.96%3,483
Sep 4, 202353.9853.9853.9853.9853.981.09%2,336
Sep 1, 202353.3253.4053.3253.4053.400.26%105
Aug 31, 202352.3853.2652.3853.2653.261.33%335
Aug 30, 202352.8852.8852.5652.5652.56-0.72%2,916
Aug 29, 202353.3453.3452.9452.9452.940.27%330
Aug 28, 202352.8652.8652.8052.8052.80-0.49%1,467
Aug 25, 202352.5053.0652.5053.0653.06-0.34%548
Aug 24, 202353.2453.2453.2453.2453.242.54%3,585
Aug 23, 202351.9251.9251.9251.9251.92-0.65%140
Aug 22, 202352.0052.2652.0052.2652.260.97%400
Aug 21, 202351.7051.7651.7051.7651.760.66%256
Aug 18, 202351.4251.4251.4251.4251.42-1.87%140
Aug 17, 202352.5452.9652.4052.4052.40-530
Aug 16, 202352.4052.4052.4052.4052.40-0.34%69
Aug 15, 202353.2053.2052.4252.5852.58-1.35%664
Aug 14, 202352.1853.4452.1853.3053.300.64%1,106
Aug 11, 202353.0053.0052.4452.9652.96-1.89%2,779
Aug 10, 202353.4853.9853.4853.9853.980.33%350
Aug 9, 202353.8053.8053.8053.8053.80-0.19%202
Aug 8, 202354.1054.1053.6853.9053.90-0.96%748
Aug 7, 202354.2054.4254.2054.4254.420.67%3,690
Aug 4, 202354.0654.0654.0654.0654.060.11%567
Aug 3, 202353.5254.0053.5254.0054.000.93%325
Aug 2, 202353.9253.9253.5053.5053.50-1.40%398
Aug 1, 202354.0054.2653.8854.2654.260.04%1,279
Jul 31, 202354.0454.2454.0454.2454.240.74%6,341
Jul 28, 202354.2654.2653.8453.8453.84-1.97%2,130
Jul 27, 202353.5254.9253.5254.9254.922.08%4,646
Jul 26, 202353.8053.8053.8053.8053.80-122
Jul 25, 202353.2653.8053.2653.8053.801.01%2,442
Jul 24, 202353.2653.2653.2653.2653.26-0.86%330
Jul 21, 202353.6853.8253.0053.7253.722.40%9,414
Jul 20, 202351.9852.4651.9852.4652.461.86%1,340
Jul 19, 202351.5051.5051.5051.5051.501.06%647
Jul 18, 202350.4650.9650.4650.9650.960.28%400
Jul 17, 202350.8250.8250.8250.8250.82-0.24%428
Jul 14, 202350.6250.9450.6250.9450.940.51%2,830
Jul 13, 202350.6850.6850.6850.6850.681.12%514
Jul 12, 202350.3050.3050.1250.1250.122.12%309