CRH plc (VIE:CRH)
Austria · Delayed Price · Currency is EUR 76.88
+0.08 (0.10%)
At close: Oct 28, 2026
VIE:CRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.10% | - |
| Oct 27, 2026 | 76.36 | 76.80 | 76.36 | 76.80 | 76.80 | 0.76% | - |
| Oct 23, 2026 | 76.74 | 77.74 | 76.22 | 76.22 | 76.22 | -1.17% | 80 |
| Oct 22, 2026 | 76.08 | 77.12 | 76.08 | 77.12 | 77.12 | 1.69% | - |
| Oct 21, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 2.10% | - |
| Oct 20, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -1.17% | - |
| Oct 19, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.67% | - |
| Oct 16, 2026 | 73.56 | 74.66 | 73.48 | 74.66 | 74.66 | 2.02% | - |
| Oct 15, 2026 | 70.68 | 73.18 | 70.62 | 73.18 | 73.18 | 2.90% | - |
| Oct 14, 2026 | 71.56 | 71.70 | 71.12 | 71.12 | 71.12 | -0.81% | 80 |
| Oct 13, 2026 | 72.76 | 72.80 | 71.70 | 71.70 | 71.70 | -1.08% | - |
| Oct 12, 2026 | 72.88 | 72.88 | 72.48 | 72.48 | 72.48 | -0.52% | - |
| Oct 9, 2026 | 72.86 | 73.32 | 72.86 | 72.86 | 72.86 | 1.08% | - |
| Oct 8, 2026 | 72.26 | 72.26 | 72.02 | 72.08 | 72.08 | -0.25% | - |
| Oct 7, 2026 | 74.18 | 74.52 | 72.26 | 72.26 | 72.26 | -2.90% | - |
| Oct 6, 2026 | 73.22 | 74.42 | 72.90 | 74.42 | 74.42 | 2.73% | - |
| Oct 5, 2026 | 72.90 | 73.00 | 72.34 | 72.44 | 72.44 | -1.17% | - |
| Oct 2, 2026 | 72.78 | 73.30 | 72.78 | 73.30 | 73.30 | 1.81% | - |
| Oct 1, 2026 | 73.20 | 73.72 | 72.00 | 72.00 | 72.00 | -2.23% | - |
| Sep 30, 2026 | 74.62 | 74.62 | 73.64 | 73.64 | 73.64 | -0.14% | - |
| Sep 29, 2026 | 73.76 | 73.90 | 73.74 | 73.74 | 73.74 | 1.01% | - |
| Sep 28, 2026 | 74.62 | 74.62 | 72.66 | 73.00 | 73.00 | -1.59% | 118 |
| Sep 25, 2026 | 73.98 | 74.46 | 73.52 | 74.18 | 74.18 | 0.73% | 73 |
| Sep 24, 2026 | 74.62 | 74.64 | 73.64 | 73.64 | 73.64 | -1.89% | - |
| Sep 23, 2026 | 77.06 | 77.08 | 75.06 | 75.06 | 75.06 | -1.39% | - |
| Sep 22, 2026 | 75.88 | 77.38 | 75.88 | 76.12 | 76.12 | 1.41% | - |
| Sep 21, 2026 | 75.38 | 75.70 | 75.06 | 75.06 | 75.06 | 0.03% | - |
| Sep 18, 2026 | 75.58 | 75.98 | 75.04 | 75.04 | 75.04 | 0.48% | - |
| Sep 17, 2026 | 76.00 | 77.22 | 74.68 | 74.68 | 74.68 | -3.16% | - |
| Sep 16, 2026 | 76.02 | 77.12 | 74.94 | 77.12 | 77.12 | 1.63% | 14 |
| Sep 15, 2026 | 76.76 | 76.90 | 75.88 | 75.88 | 75.88 | -0.50% | - |
| Sep 14, 2026 | 76.46 | 76.52 | 75.88 | 76.26 | 76.26 | -0.39% | - |
| Sep 11, 2026 | 75.98 | 76.78 | 75.98 | 76.56 | 76.56 | -1.21% | - |
| Sep 10, 2026 | 77.20 | 77.50 | 77.06 | 77.50 | 77.50 | -0.21% | - |