CRH plc (FRA:CRG)
Germany · Delayed Price · Currency is EUR 107.85
-0.20 (-0.19%)
At close: Dec 19, 2025
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 103.45 | 103.80 | 103.45 | 103.80 | 103.80 | -0.05% | 200 |
| Dec 4, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -0.43% | - |
| Dec 3, 2025 | 101.85 | 104.30 | 101.85 | 104.30 | 104.30 | 1.71% | 520 |
| Dec 2, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.84% | - |
| 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 |