CRH plc (FRA:CRG)
Germany
· Delayed Price · Currency is EUR 91.36
+0.14 (0.15%)
At close: Mar 9, 2026
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | - | 0.15% | - |
| Mar 6, 2026 | 95.08 | 95.08 | 91.22 | 91.22 | 91.22 | -4.96% | 350 |
| Mar 5, 2026 | 96.68 | 96.68 | 95.98 | 95.98 | 95.65 | -1.28% | 30 |
| Mar 4, 2026 | 96.92 | 98.96 | 96.92 | 97.22 | 96.88 | -2.37% | 112 |
| Mar 3, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.23 | -0.02% | - |
| Mar 2, 2026 | 100.15 | 100.70 | 99.06 | 99.60 | 99.25 | -1.58% | 508 |
| Feb 27, 2026 | 101.85 | 101.85 | 101.20 | 101.20 | 100.85 | 1.10% | 240 |
| Feb 26, 2026 | 100.10 | 101.00 | 100.00 | 100.10 | 99.75 | -2.15% | 790 |
| Feb 25, 2026 | 103.50 | 103.50 | 102.30 | 102.30 | 101.94 | -1.63% | 30 |
| Feb 24, 2026 | 102.95 | 104.00 | 102.95 | 104.00 | 103.64 | 1.07% | 11 |
| Feb 23, 2026 | 104.80 | 104.80 | 102.40 | 102.90 | 102.54 | -3.15% | 1,062 |
| Feb 20, 2026 | 106.50 | 107.15 | 106.25 | 106.25 | 105.88 | 3.26% | 443 |
| Feb 19, 2026 | 105.25 | 106.15 | 102.90 | 102.90 | 102.54 | -2.46% | 310 |
| Feb 18, 2026 | 102.90 | 105.50 | 102.90 | 105.50 | 105.13 | 2.13% | 37 |
| Feb 17, 2026 | 106.95 | 108.95 | 103.30 | 103.30 | 102.94 | -3.10% | 640 |
| Feb 16, 2026 | 106.65 | 106.65 | 106.60 | 106.60 | 106.23 | 2.21% | 90 |
| Feb 13, 2026 | 103.10 | 104.30 | 101.35 | 104.30 | 103.94 | -3.07% | 752 |
| Feb 12, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.22 | -0.97% | - |
| Feb 11, 2026 | 109.10 | 109.10 | 108.50 | 108.65 | 108.27 | 2.31% | 767 |
| Feb 10, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 105.83 | 0.33% | - |
| Feb 9, 2026 | 106.95 | 107.15 | 105.85 | 105.85 | 105.48 | 3.12% | 427 |
| Feb 6, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.29 | -1.01% | - |
| Feb 5, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.34 | -0.38% | - |
| Feb 4, 2026 | 102.95 | 104.40 | 102.95 | 104.10 | 103.74 | -2.16% | 223 |
| Feb 3, 2026 | 105.15 | 106.40 | 105.15 | 106.40 | 106.03 | 2.70% | 130 |
| Feb 2, 2026 | 101.80 | 103.60 | 101.80 | 103.60 | 103.24 | 0.93% | 3 |
| Jan 30, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.29 | -0.34% | - |
| Jan 29, 2026 | 101.65 | 103.00 | 101.65 | 103.00 | 102.64 | 1.83% | 400 |
| Jan 28, 2026 | 102.65 | 102.65 | 101.15 | 101.15 | 100.80 | -1.70% | 105 |
| Jan 27, 2026 | 102.90 | 103.20 | 102.90 | 102.90 | 102.54 | -1.15% | 118 |
| Jan 26, 2026 | 103.00 | 104.55 | 103.00 | 104.10 | 103.74 | 0.29% | 1,252 |
| Jan 23, 2026 | 104.30 | 104.30 | 103.80 | 103.80 | 103.44 | -1.47% | 2 |
| Jan 22, 2026 | 103.15 | 105.35 | 102.45 | 105.35 | 104.98 | 1.69% | 2,508 |
| Jan 21, 2026 | 102.80 | 103.60 | 101.90 | 103.60 | 103.24 | 0.29% | 4,518 |
| Jan 20, 2026 | 103.65 | 103.65 | 103.30 | 103.30 | 102.94 | -0.48% | 3 |
| Jan 19, 2026 | 103.60 | 103.85 | 103.60 | 103.80 | 103.44 | -1.00% | 126 |
| Jan 16, 2026 | 105.30 | 106.30 | 104.85 | 104.85 | 104.48 | 0.62% | 211 |
| Jan 15, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 103.84 | -2.62% | 40 |
| Jan 14, 2026 | 109.20 | 109.45 | 107.00 | 107.00 | 106.63 | -1.38% | 207 |
| Jan 13, 2026 | 112.00 | 112.00 | 108.50 | 108.50 | 108.12 | -2.78% | 420 |
| Jan 12, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.21 | 4.74% | - |
| Jan 9, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.18 | 0.28% | - |
| Jan 8, 2026 | 105.00 | 106.25 | 104.55 | 106.25 | 105.88 | -1.02% | 502 |
| Jan 7, 2026 | 109.80 | 110.85 | 107.35 | 107.35 | 106.98 | -1.42% | 228 |
| Jan 6, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.52 | 0.60% | - |
| Jan 5, 2026 | 107.85 | 108.85 | 107.85 | 108.25 | 107.87 | 1.26% | 360 |
| Jan 2, 2026 | 106.55 | 106.90 | 106.55 | 106.90 | 106.53 | -1.52% | 200 |
| Dec 30, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.17 | -1.14% | 50 |
| Dec 29, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.42 | 2.91% | 15 |
| Dec 23, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.33 | 0.80% | - |
| Dec 22, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.48 | -1.85% | - |
| Dec 19, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.47 | -0.19% | - |
| Dec 18, 2025 | 104.20 | 108.05 | 103.60 | 108.05 | 107.67 | 0.09% | 610 |
| Dec 17, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.57 | -0.83% | - |
| Dec 16, 2025 | 107.60 | 108.85 | 107.60 | 108.85 | 108.47 | 0.60% | 109 |
| Dec 15, 2025 | 107.60 | 108.20 | 107.60 | 108.20 | 107.82 | 0.56% | 8 |
| Dec 12, 2025 | 108.00 | 108.00 | 106.75 | 107.60 | 107.22 | 1.27% | 110 |
| Dec 11, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 105.88 | 0.33% | - |
| Dec 10, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.53 | -1.76% | - |
| Dec 9, 2025 | 107.80 | 107.80 | 107.35 | 107.80 | 107.42 | -0.74% | 300 |
| Dec 8, 2025 | 109.10 | 109.10 | 107.50 | 108.60 | 108.22 | 4.62% | 441 |
| Dec 5, 2025 | 103.45 | 103.80 | 103.45 | 103.80 | 103.44 | -0.05% | 200 |
| Dec 4, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.49 | -0.43% | - |
| Dec 3, 2025 | 101.85 | 104.30 | 101.85 | 104.30 | 103.94 | 1.71% | 520 |
| Dec 2, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.19 | 0.84% | - |
| Dec 1, 2025 | 102.45 | 102.45 | 101.70 | 101.70 | 101.35 | -1.41% | 10 |
| Nov 28, 2025 | 104.85 | 104.85 | 103.15 | 103.15 | 102.79 | 0.29% | 100 |
| Nov 27, 2025 | 102.75 | 103.35 | 102.35 | 102.85 | 102.49 | 0.29% | 742 |
| Nov 26, 2025 | 100.20 | 102.55 | 100.20 | 102.55 | 102.19 | 5.59% | 989 |
| Nov 25, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 96.78 | 0.25% | 15 |
| Nov 24, 2025 | 95.32 | 96.88 | 95.32 | 96.88 | 96.54 | 3.17% | 50 |
| Nov 21, 2025 | 93.04 | 93.94 | 93.04 | 93.90 | 93.57 | -2.04% | 39 |
| Nov 20, 2025 | 95.80 | 95.86 | 95.80 | 95.86 | 95.21 | 2.52% | 180 |
| Nov 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.86 | -0.26% | - |
| Nov 18, 2025 | 93.26 | 93.98 | 93.26 | 93.74 | 93.10 | -0.34% | 35 |
| Nov 17, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 93.42 | -0.17% | - |
| Nov 14, 2025 | 95.00 | 95.00 | 94.22 | 94.22 | 93.58 | -0.78% | 80 |
| Nov 13, 2025 | 97.62 | 97.62 | 94.96 | 94.96 | 94.31 | -2.61% | 154 |
| Nov 12, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 96.83 | -0.75% | 750 |
| Nov 11, 2025 | 98.22 | 98.24 | 98.22 | 98.24 | 97.57 | -0.06% | 40 |
| Nov 10, 2025 | 98.48 | 98.48 | 98.30 | 98.30 | 97.63 | 0.72% | 653 |
| Nov 7, 2025 | 99.22 | 99.22 | 97.56 | 97.60 | 96.93 | 0.51% | 685 |
| Nov 6, 2025 | 98.90 | 98.90 | 96.28 | 97.10 | 96.44 | -4.66% | 532 |
| Nov 5, 2025 | 101.75 | 101.85 | 101.75 | 101.85 | 101.16 | -0.54% | 330 |
| Nov 4, 2025 | 101.60 | 102.40 | 101.15 | 102.40 | 101.70 | -1.30% | 450 |
| Nov 3, 2025 | 102.70 | 103.80 | 102.70 | 103.75 | 103.04 | 2.77% | 30 |
| Oct 31, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.26 | -1.08% | - |
| Oct 30, 2025 | 101.60 | 102.15 | 101.60 | 102.05 | 101.35 | -0.63% | 5 |
| Oct 29, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.00 | -0.44% | - |
| Oct 28, 2025 | 103.25 | 103.60 | 103.15 | 103.15 | 102.45 | -0.82% | 93 |
| Oct 27, 2025 | 103.65 | 104.20 | 103.65 | 104.00 | 103.29 | 0.68% | 518 |
| Oct 24, 2025 | 101.30 | 103.50 | 101.30 | 103.30 | 102.60 | 2.33% | 1,200 |
| Oct 23, 2025 | 100.35 | 100.95 | 100.35 | 100.95 | 100.26 | -0.88% | 3 |
| Oct 22, 2025 | 101.50 | 101.85 | 101.50 | 101.85 | 101.16 | 1.39% | 40 |
| Oct 21, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 99.76 | -1.03% | - |
| Oct 20, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.81 | 2.07% | 4 |
| Oct 17, 2025 | 98.96 | 99.44 | 98.96 | 99.44 | 98.76 | -1.88% | 300 |
| Oct 16, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 100.66 | -2.41% | - |
| Oct 15, 2025 | 102.85 | 103.85 | 102.85 | 103.85 | 103.14 | 3.23% | 1,588 |
| Oct 14, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 99.91 | -2.09% | - |