CRH plc (VIE:CRH)
Austria · Delayed Price · Currency is EUR 72.08
-0.18 (-0.25%)
At close: Oct 8, 2026
VIE:CRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |