CRH plc (FRA:CRG)
Germany
· Delayed Price · Currency is EUR 97.84
+0.26 (0.27%)
Last updated: Apr 29, 2026, 8:04 AM CET
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.26 | 99.26 | 97.58 | 97.58 | 97.58 | -2.81% | 2,700 |
| Apr 27, 2026 | 100.30 | 100.40 | 100.30 | 100.40 | 100.40 | 0.15% | 10 |
| Apr 24, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.77% | - |
| Apr 23, 2026 | 98.32 | 99.54 | 98.32 | 99.48 | 99.48 | -0.92% | 400 |
| Apr 22, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.30% | - |
| Apr 21, 2026 | 100.65 | 100.70 | 100.65 | 100.70 | 100.70 | 4.50% | 140 |
| Apr 20, 2026 | 99.50 | 99.50 | 96.36 | 96.36 | 96.36 | -0.66% | 235 |
| Apr 17, 2026 | 96.86 | 97.00 | 96.36 | 97.00 | 97.00 | 0.31% | 240 |
| Apr 16, 2026 | 98.60 | 98.60 | 96.70 | 96.70 | 96.70 | -1.53% | 2,432 |
| Apr 15, 2026 | 98.90 | 98.90 | 98.20 | 98.20 | 98.20 | -1.58% | 100 |
| Apr 14, 2026 | 99.32 | 99.78 | 99.32 | 99.78 | 99.78 | 1.18% | 145 |
| Apr 13, 2026 | 99.82 | 99.82 | 98.62 | 98.62 | 98.62 | -1.28% | 699 |
| Apr 10, 2026 | 98.26 | 99.90 | 98.26 | 99.90 | 99.90 | 4.56% | 175 |
| Apr 9, 2026 | 97.04 | 97.04 | 95.54 | 95.54 | 95.54 | -1.91% | 40 |
| Apr 8, 2026 | 92.40 | 97.40 | 92.40 | 97.40 | 97.40 | 5.94% | 4,899 |
| Apr 7, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 1.50% | 30 |
| Apr 2, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -1.29% | - |
| Apr 1, 2026 | 90.74 | 91.76 | 90.74 | 91.76 | 91.76 | 2.94% | 612 |
| Mar 31, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.25% | 4 |
| Mar 30, 2026 | 88.20 | 89.36 | 88.20 | 89.36 | 89.36 | 1.48% | 35 |
| Mar 27, 2026 | 89.46 | 90.38 | 88.06 | 88.06 | 88.06 | -3.06% | 278 |
| Mar 26, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -0.96% | - |
| Mar 25, 2026 | 91.92 | 93.40 | 91.72 | 91.72 | 91.72 | -0.67% | 502 |
| Mar 24, 2026 | 89.64 | 92.34 | 89.16 | 92.34 | 92.34 | 8.58% | 951 |
| Mar 23, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -2.03% | - |
| Mar 20, 2026 | 86.76 | 87.26 | 86.76 | 86.80 | 86.80 | -0.14% | 750 |
| Mar 19, 2026 | 87.00 | 87.70 | 86.50 | 86.92 | 86.92 | -2.32% | 1,615 |
| Mar 18, 2026 | 90.86 | 92.06 | 88.98 | 88.98 | 88.98 | 0.11% | 814 |
| Mar 17, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.84% | - |
| Mar 16, 2026 | 88.04 | 88.14 | 88.04 | 88.14 | 88.14 | 1.78% | 129 |
| Mar 13, 2026 | 86.54 | 86.60 | 86.54 | 86.60 | 86.60 | -0.94% | 300 |
| Mar 12, 2026 | 88.88 | 88.88 | 87.42 | 87.42 | 87.42 | -2.87% | 112 |
| Mar 11, 2026 | 91.04 | 91.04 | 90.00 | 90.00 | 90.00 | -2.70% | 100 |
| Mar 10, 2026 | 91.14 | 92.50 | 91.14 | 92.50 | 92.50 | 1.25% | 50 |
| Mar 9, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 0.15% | 10 |
| 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 |