Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

CRH plc (CRG.F)

97.56

-3.59

(-3.55%)

At close: February 21 at 9:16:21 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	97.40	97.56	97.40	97.56	97.56	60
Feb 20, 2025	101.15	101.15	101.15	101.15	101.15	-
Feb 19, 2025	105.35	105.35	102.00	102.00	102.00	110
Feb 18, 2025	104.50	105.50	104.25	105.50	105.50	231
Feb 17, 2025	103.10	104.90	103.10	104.30	104.30	840
Feb 14, 2025	101.50	103.35	101.50	102.75	102.75	250
Feb 13, 2025	100.85	101.35	99.78	101.35	101.35	1,401
Feb 12, 2025	98.94	100.05	98.94	100.05	100.05	51
Feb 11, 2025	98.42	98.84	98.02	98.84	98.84	57
Feb 10, 2025	99.96	100.90	99.96	100.90	100.90	50
Feb 7, 2025	100.90	100.90	100.45	100.45	100.45	78
Feb 6, 2025	97.16	100.30	97.16	100.30	100.30	1
Feb 5, 2025	95.08	95.08	94.70	94.70	94.70	130
Feb 4, 2025	94.00	94.66	94.00	94.56	94.56	212
Feb 3, 2025	94.56	96.26	94.56	94.86	94.86	740
Jan 31, 2025	95.88	97.18	95.88	97.18	97.18	930
Jan 30, 2025	94.98	96.32	94.98	96.30	96.30	2,148
Jan 29, 2025	94.12	96.14	94.12	96.14	96.14	226
Jan 28, 2025	94.42	94.64	94.14	94.64	94.64	569
Jan 27, 2025	95.24	95.34	93.88	93.88	93.88	247
Jan 24, 2025	95.72	96.60	95.72	96.60	96.60	3,450
Jan 23, 2025	95.98	96.68	95.98	96.36	96.36	193
Jan 22, 2025	95.08	95.78	95.08	95.70	95.70	183
Jan 21, 2025	93.74	94.22	93.74	94.22	94.22	180
Jan 20, 2025	94.40	94.40	93.64	93.64	93.64	240
Jan 17, 2025	92.62	92.62	92.62	92.62	92.62	-
Jan 16, 2025	92.78	92.78	92.32	92.32	92.32	30
Jan 15, 2025	89.72	92.62	89.72	92.62	92.62	930
Jan 14, 2025	89.00	89.00	89.00	89.00	89.00	-
Jan 13, 2025	89.20	89.20	89.20	89.20	89.20	-
Jan 10, 2025	89.42	90.70	89.42	90.70	90.70	199
Jan 9, 2025	89.32	89.32	89.32	89.32	89.32	-
Jan 8, 2025	88.96	88.96	88.80	88.80	88.80	56
Jan 7, 2025	89.52	89.52	89.52	89.52	89.52	-
Jan 6, 2025	90.08	90.76	90.08	90.76	90.76	190
Jan 3, 2025	89.96	89.96	89.94	89.94	89.94	7
Jan 2, 2025	89.16	89.16	89.16	89.16	89.16	-
Dec 30, 2024	90.16	90.16	89.88	89.88	89.88	13
Dec 27, 2024	90.48	90.50	89.36	89.36	89.36	258
Dec 23, 2024	89.28	90.40	89.28	90.40	90.40	3
Dec 20, 2024	89.30	89.30	89.30	89.30	89.30	-
Dec 19, 2024	89.72	89.98	89.42	89.42	89.42	150
Dec 18, 2024	92.08	92.92	92.08	92.92	92.92	132
Dec 17, 2024	93.10	94.30	93.10	94.30	94.30	45
Dec 16, 2024	92.74	93.60	92.74	93.02	93.02	357
Dec 13, 2024	93.84	93.84	93.20	93.22	93.22	40
Dec 12, 2024	93.42	93.60	93.42	93.60	93.60	150
Dec 11, 2024	93.52	94.04	93.18	93.92	93.92	1,175
Dec 10, 2024	94.36	95.32	94.00	94.00	94.00	700
Dec 9, 2024	97.78	97.78	97.78	97.78	97.78	60
Dec 6, 2024	96.92	97.74	96.40	97.74	97.74	950
Dec 5, 2024	97.82	99.44	97.72	97.72	97.72	187
Dec 4, 2024	97.00	97.00	97.00	97.00	97.00	-
Dec 3, 2024	97.26	97.46	96.50	96.52	96.52	2,200
Dec 2, 2024	96.84	96.84	96.84	96.84	96.84	-
Nov 29, 2024	96.08	97.30	96.08	97.30	97.30	6,866
Nov 28, 2024	96.30	96.76	96.30	96.76	96.76	75
Nov 27, 2024	97.68	97.68	97.00	97.00	97.00	2
Nov 26, 2024	97.76	98.20	97.14	97.68	97.68	2,181
Nov 25, 2024	96.86	97.94	96.86	97.94	97.94	353
Nov 22, 2024	0.35 Dividend
Nov 22, 2024	95.32	96.44	95.24	96.44	96.44	219
Nov 21, 2024	94.58	94.58	93.74	93.74	93.39	230
Nov 20, 2024	93.86	95.48	93.86	95.48	95.12	194
Nov 19, 2024	93.76	93.76	92.26	92.26	91.92	172
Nov 18, 2024	92.88	94.12	92.88	94.12	93.77	40
Nov 15, 2024	94.20	94.20	94.20	94.20	93.85	-
Nov 14, 2024	94.14	95.28	94.14	95.28	94.92	62
Nov 13, 2024	93.84	94.50	93.70	93.70	93.35	109
Nov 12, 2024	95.78	95.78	95.78	95.78	95.42	-
Nov 11, 2024	93.70	95.72	93.70	95.72	95.36	200
Nov 8, 2024	92.98	93.12	92.98	93.12	92.77	22
Nov 7, 2024	93.40	95.60	93.40	95.60	95.24	23
Nov 6, 2024	90.86	94.48	90.86	93.32	92.97	903
Nov 5, 2024	86.44	86.44	86.44	86.44	86.12	-
Nov 4, 2024	87.82	87.82	87.30	87.30	86.97	227
Nov 1, 2024	87.48	87.48	87.48	87.48	87.15	-
Oct 31, 2024	88.02	88.02	88.02	88.02	87.69	-
Oct 30, 2024	87.70	87.70	83.86	83.86	83.55	19
Oct 29, 2024	87.06	87.06	87.06	87.06	86.73	-
Oct 28, 2024	85.88	86.00	85.38	86.00	85.68	2,300
Oct 25, 2024	84.30	84.30	84.30	84.30	83.99	-
Oct 24, 2024	84.08	84.08	84.08	84.08	83.77	-
Oct 23, 2024	84.48	84.48	84.48	84.48	84.16	-
Oct 22, 2024	84.82	84.82	84.82	84.82	84.50	-
Oct 21, 2024	85.86	85.86	85.86	85.86	85.54	-
Oct 18, 2024	86.24	86.24	85.60	85.60	85.28	207
Oct 17, 2024	85.38	86.40	85.38	86.40	86.08	243
Oct 16, 2024	85.20	85.46	85.20	85.46	85.14	37
Oct 15, 2024	84.50	85.20	84.50	85.20	84.88	80
Oct 14, 2024	83.20	84.76	83.20	84.76	84.44	121
Oct 11, 2024	82.50	82.50	82.50	82.50	82.19	-
Oct 10, 2024	82.06	82.68	81.66	82.68	82.37	64
Oct 9, 2024	80.88	80.88	80.88	80.88	80.58	-
Oct 8, 2024	80.78	81.00	80.32	81.00	80.70	29
Oct 7, 2024	80.90	80.90	80.78	80.78	80.48	75
Oct 4, 2024	80.26	80.26	80.10	80.10	79.80	12
Oct 3, 2024	80.74	80.74	80.74	80.74	80.44	-
Oct 2, 2024	81.62	82.06	81.30	81.30	81.00	197
Oct 1, 2024	82.98	82.98	82.30	82.30	81.99	214
Sep 30, 2024	82.60	82.60	81.72	81.72	81.41	25
Sep 27, 2024	83.60	83.60	82.62	82.62	82.31	160
Sep 26, 2024	83.30	83.32	83.30	83.32	83.01	22
Sep 25, 2024	81.32	81.32	81.32	81.32	81.02	-
Sep 24, 2024	82.58	82.66	81.68	81.74	81.43	500
Sep 23, 2024	83.20	83.20	83.20	83.20	82.89	2
Sep 20, 2024	83.00	83.00	83.00	83.00	82.69	31
Sep 19, 2024	81.52	82.86	81.52	82.80	82.49	54
Sep 18, 2024	80.22	80.22	79.66	79.88	79.58	725
Sep 17, 2024	79.92	79.92	79.92	79.92	79.62	-
Sep 16, 2024	78.60	79.10	78.60	79.10	78.80	30
Sep 13, 2024	78.04	78.04	78.04	78.04	77.75	-
Sep 12, 2024	77.42	77.84	77.42	77.54	77.25	140
Sep 11, 2024	76.86	76.86	76.86	76.86	76.57	-
Sep 10, 2024	76.16	76.40	75.96	75.96	75.68	400
Sep 9, 2024	76.90	76.90	76.38	76.38	76.09	515
Sep 6, 2024	75.80	76.86	75.80	76.86	76.57	45
Sep 5, 2024	76.70	77.08	76.70	77.08	76.79	60
Sep 4, 2024	79.48	79.48	78.92	78.92	78.63	30
Sep 3, 2024	80.96	80.96	79.50	79.50	79.20	487
Sep 2, 2024	81.90	81.90	81.12	81.12	80.82	453
Aug 30, 2024	79.52	80.44	79.52	80.44	80.14	2
Aug 29, 2024	78.60	78.60	78.60	78.60	78.31	-
Aug 28, 2024	78.90	78.90	78.90	78.90	78.61	-
Aug 27, 2024	80.44	80.44	78.82	78.82	78.53	1,250
Aug 26, 2024	80.88	81.16	80.88	81.00	80.70	61
Aug 23, 2024	0.35 Dividend
Aug 23, 2024	78.32	79.86	78.32	79.86	79.56	561
Aug 22, 2024	78.26	79.22	78.26	79.22	78.58	966
Aug 21, 2024	76.54	76.54	76.54	76.54	75.92	-
Aug 20, 2024	76.52	76.52	76.52	76.52	75.90	-
Aug 19, 2024	75.98	76.28	75.98	76.28	75.66	50
Aug 16, 2024	77.78	77.78	77.78	77.78	77.15	-
Aug 15, 2024	75.52	75.52	75.52	75.52	74.91	-
Aug 14, 2024	75.74	75.74	75.74	75.74	75.12	-
Aug 13, 2024	74.70	74.70	74.70	74.70	74.09	-
Aug 12, 2024	75.24	75.50	75.20	75.20	74.59	2,000
Aug 9, 2024	74.50	74.84	74.50	74.52	73.91	500
Aug 8, 2024	69.78	73.14	69.78	73.14	72.54	50
Aug 7, 2024	71.90	72.32	71.00	71.00	70.42	32
Aug 6, 2024	70.68	70.78	70.68	70.78	70.20	40
Aug 5, 2024	71.78	71.78	68.30	70.52	69.95	189
Aug 2, 2024	75.54	75.54	75.54	75.54	74.93	-
Aug 1, 2024	78.96	78.98	78.00	78.00	77.37	138
Jul 31, 2024	77.52	79.54	77.52	79.54	78.89	32
Jul 30, 2024	76.16	77.70	76.16	77.50	76.87	65
Jul 29, 2024	74.98	76.70	74.98	75.86	75.24	67
Jul 26, 2024	73.14	73.14	73.14	73.14	72.54	-
Jul 25, 2024	73.32	73.32	72.06	72.06	71.47	76
Jul 24, 2024	75.62	75.62	75.62	75.62	75.00	-
Jul 23, 2024	75.08	76.22	75.08	76.22	75.60	152
Jul 22, 2024	73.18	73.18	73.18	73.18	72.58	-
Jul 19, 2024	72.94	73.04	72.94	73.04	72.45	20
Jul 18, 2024	73.70	73.70	73.50	73.50	72.90	12
Jul 17, 2024	75.60	75.60	74.80	74.80	74.19	34
Jul 16, 2024	72.92	75.50	72.92	75.50	74.89	55
Jul 15, 2024	73.12	73.30	72.72	73.30	72.70	81
Jul 12, 2024	73.04	73.24	72.42	72.62	72.03	5,715
Jul 11, 2024	70.90	70.94	70.90	70.94	70.36	10
Jul 10, 2024	69.98	69.98	69.90	69.90	69.33	5
Jul 9, 2024	69.00	69.68	69.00	69.30	68.74	1,100
Jul 8, 2024	67.94	67.94	67.94	67.94	67.39	-
Jul 5, 2024	67.70	67.70	67.70	67.70	67.15	-
Jul 4, 2024	67.86	67.86	67.74	67.78	67.23	300
Jul 3, 2024	66.90	68.04	66.90	68.04	67.49	39
Jul 2, 2024	67.78	67.78	66.74	66.74	66.20	1,019
Jul 1, 2024	69.72	69.90	69.22	69.22	68.66	3,240
Jun 28, 2024	69.50	69.50	69.50	69.50	68.93	-
Jun 27, 2024	67.80	67.82	67.80	67.82	67.27	211
Jun 26, 2024	68.06	68.34	67.82	68.34	67.78	158
Jun 25, 2024	68.80	68.80	68.50	68.56	68.00	1,250
Jun 24, 2024	70.42	70.42	70.30	70.30	69.73	26
Jun 21, 2024	70.66	70.66	69.50	69.50	68.93	15
Jun 20, 2024	72.34	73.00	71.16	71.16	70.58	670
Jun 19, 2024	72.32	72.32	72.32	72.32	71.73	-
Jun 18, 2024	73.22	73.22	73.22	73.22	72.62	-
Jun 17, 2024	71.40	71.40	71.40	71.40	70.82	-
Jun 14, 2024	73.64	73.64	73.64	73.64	73.04	-
Jun 13, 2024	73.54	73.54	73.54	73.54	72.94	-
Jun 12, 2024	72.58	72.58	72.58	72.58	71.99	-
Jun 11, 2024	73.56	73.56	73.56	73.56	72.96	-
Jun 10, 2024	72.18	72.18	72.18	72.18	71.59	-
Jun 7, 2024	70.88	70.88	70.88	70.88	70.30	-
Jun 6, 2024	72.02	72.02	71.08	71.08	70.50	100
Jun 5, 2024	70.62	70.98	70.62	70.98	70.40	30
Jun 4, 2024	72.34	72.34	72.34	72.34	71.75	-
Jun 3, 2024	75.32	76.22	75.32	76.22	75.60	370
May 31, 2024	73.84	73.84	73.84	73.84	73.24	-
May 30, 2024	72.06	72.06	72.06	72.06	71.47	20
May 29, 2024	72.98	73.00	72.98	73.00	72.41	461
May 28, 2024	73.00	73.76	73.00	73.00	72.41	115
May 27, 2024	74.58	74.58	69.50	73.00	72.41	4,674
May 24, 2024	73.78	74.68	73.78	74.68	74.07	19
May 23, 2024	0.35 Dividend
May 23, 2024	73.52	74.46	73.52	74.46	73.85	75
May 22, 2024	74.70	74.70	74.18	74.18	73.23	175
May 21, 2024	75.20	75.64	75.20	75.64	74.67	10
May 20, 2024	75.26	75.66	75.26	75.66	74.69	263
May 17, 2024	76.06	76.36	76.06	76.36	75.38	105
May 16, 2024	78.78	79.00	76.28	76.46	75.48	5,203
May 15, 2024	76.28	76.28	76.28	76.28	75.30	-
May 14, 2024	76.12	76.12	75.40	75.40	74.43	1,115
May 13, 2024	77.86	77.86	77.12	77.12	76.13	128
May 10, 2024	74.62	75.34	74.62	75.34	74.37	-
May 9, 2024	74.16	74.16	74.16	74.16	73.21	-
May 8, 2024	75.24	75.32	74.12	74.12	73.17	1,026
May 7, 2024	76.46	76.46	75.98	75.98	75.01	263
May 6, 2024	74.94	74.94	74.94	74.94	73.98	-
May 3, 2024	74.26	74.30	73.64	73.64	72.70	651
May 2, 2024	71.92	72.90	71.74	72.66	71.73	2,990
Apr 30, 2024	73.68	73.68	73.68	73.68	72.74	-
Apr 29, 2024	73.48	73.48	73.48	73.48	72.54	-
Apr 26, 2024	72.52	72.52	72.42	72.50	71.57	34
Apr 25, 2024	72.24	72.24	72.10	72.10	71.18	25
Apr 24, 2024	73.86	74.00	73.22	73.22	72.28	12
Apr 23, 2024	72.46	72.46	72.46	72.46	71.53	-
Apr 22, 2024	72.52	72.56	71.98	71.98	71.06	334
Apr 19, 2024	71.48	72.18	71.48	72.18	71.25	105
Apr 18, 2024	73.66	73.66	73.12	73.12	72.18	100
Apr 17, 2024	74.48	74.48	74.48	74.48	73.53	-
Apr 16, 2024	74.80	75.86	74.80	75.66	74.69	440
Apr 15, 2024	78.00	78.00	76.00	76.00	75.03	655
Apr 12, 2024	77.60	78.14	77.60	78.14	77.14	50
Apr 11, 2024	77.56	77.56	76.00	76.00	75.03	430
Apr 10, 2024	77.74	77.74	76.42	76.42	75.44	70
Apr 9, 2024	79.00	79.00	78.00	78.00	77.00	39
Apr 8, 2024	79.76	80.20	78.72	79.08	78.07	311
Apr 5, 2024	77.70	79.40	77.70	79.40	78.38	30
Apr 4, 2024	78.80	78.80	78.46	78.46	77.45	125
Apr 3, 2024	78.06	78.06	77.44	77.44	76.45	600
Apr 2, 2024	78.96	78.96	78.78	78.78	77.77	2
Mar 28, 2024	79.70	79.78	79.66	79.66	78.64	660
Mar 27, 2024	80.40	81.36	80.40	81.36	80.32	2
Mar 26, 2024	80.16	80.16	80.16	80.16	79.13	-
Mar 25, 2024	79.92	79.92	79.74	79.74	78.72	166
Mar 22, 2024	78.86	78.86	78.86	78.86	77.85	-
Mar 21, 2024	79.48	79.48	78.36	78.36	77.36	1
Mar 20, 2024	77.84	77.84	77.84	77.84	76.84	-
Mar 19, 2024	77.36	77.36	77.36	77.36	76.37	-
Mar 18, 2024	76.66	77.46	76.58	77.46	76.47	1,408
Mar 15, 2024	77.62	77.62	77.62	77.62	76.63	-
Mar 14, 2024	0.35 Dividend
Mar 14, 2024	77.42	77.52	77.42	77.52	76.53	137
Mar 13, 2024	76.82	77.18	76.82	77.18	75.85	3
Mar 12, 2024	75.56	75.56	75.36	75.36	74.06	250
Mar 11, 2024	74.16	74.92	73.60	74.08	72.80	3,205
Mar 8, 2024	75.42	75.42	74.86	74.86	73.57	20
Mar 7, 2024	75.44	76.34	75.26	75.26	73.96	5,503
Mar 6, 2024	75.24	75.56	75.24	75.56	74.25	135
Mar 5, 2024	76.82	76.82	75.98	75.98	74.67	100
Mar 4, 2024	77.20	77.66	75.26	77.50	76.16	380
Mar 1, 2024	78.20	78.20	76.80	77.20	75.87	6,079
Feb 29, 2024	73.08	77.62	73.08	77.62	76.28	25
Feb 28, 2024	72.26	73.18	72.26	73.18	71.91	1,572
Feb 27, 2024	73.48	73.48	72.68	72.68	71.42	133
Feb 26, 2024	72.84	73.14	72.84	73.14	71.88	10,925
Feb 23, 2024	72.20	72.90	72.08	72.90	71.64	15,552
Feb 22, 2024	72.20	72.20	72.20	72.20	70.95	-
Feb 21, 2024	71.86	73.00	71.78	72.84	71.58	11,551