CRH
CRH plc
Building materials, EU infra
95.18 $
BUY - falling accelerating
slope: -0.0740 / accel: -0.4410
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
31.22 $
High:
131.55 $
Avg volume:
3.4M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 93.64 | 94.37 | 92.52 | 93.09 | 5.7M | - |
| 2026-08-21 | 94.20 | 95.61 | 93.57 | 95.07 | 3.2M | +2.13% |
| 2026-08-24 | 95.39 | 96.36 | 95.03 | 95.79 | 3.9M | +0.76% |
| 2026-08-25 | 97.88 | 97.91 | 94.63 | 96.20 | 3.0M | +0.43% |
| 2026-08-26 | 96.98 | 98.19 | 96.64 | 97.05 | 3.6M | +0.88% |
| 2026-08-27 | 96.25 | 97.43 | 95.09 | 95.58 | 4.6M | -1.51% |
| 2026-08-28 | 96.10 | 96.87 | 94.81 | 95.86 | 3.3M | +0.29% |
| 2026-08-31 | 94.87 | 95.29 | 94.04 | 94.29 | 5.4M | -1.64% |
| 2026-09-01 | 93.44 | 94.28 | 91.01 | 91.20 | 6.1M | -3.28% |
| 2026-09-02 | 91.05 | 93.07 | 90.21 | 92.67 | 5.5M | +1.61% |
| 2026-09-03 | 93.79 | 94.14 | 91.25 | 92.04 | 4.2M | -0.68% |
| 2026-09-04 | 91.57 | 94.72 | 91.57 | 94.26 | 3.9M | +2.41% |
| 2026-09-08 | 92.79 | 93.50 | 90.53 | 90.61 | 6.3M | -3.87% |
| 2026-09-09 | 89.90 | 91.33 | 89.28 | 89.35 | 3.4M | -1.39% |
| 2026-09-10 | 88.25 | 88.68 | 86.84 | 87.66 | 4.7M | -1.89% |
| 2026-09-11 | 89.36 | 89.55 | 88.32 | 88.55 | 4.3M | +1.02% |
| 2026-09-14 | 87.29 | 89.23 | 87.07 | 88.98 | 4.4M | +0.49% |
| 2026-09-15 | 88.77 | 89.52 | 87.52 | 87.69 | 4.7M | -1.45% |
| 2026-09-16 | 87.79 | 89.16 | 85.91 | 86.70 | 4.7M | -1.13% |
| 2026-09-17 | 88.50 | 88.95 | 85.47 | 86.70 | 5.1M | +0.00% |
| 2026-09-18 | 85.79 | 86.46 | 85.59 | 86.15 | 7.0M | -0.63% |
| 2026-09-21 | 86.82 | 87.31 | 85.68 | 87.14 | 4.1M | +1.15% |
| 2026-09-22 | 88.10 | 88.95 | 86.90 | 88.04 | 4.6M | +1.03% |
| 2026-09-23 | 86.59 | 87.00 | 85.05 | 85.23 | 5.0M | -3.19% |
| 2026-09-24 | 84.64 | 85.15 | 83.48 | 83.96 | 7.4M | -1.49% |
| 2026-09-25 | 83.94 | 85.84 | 83.56 | 85.04 | 5.2M | +1.29% |
| 2026-09-28 | 83.56 | 85.69 | 82.17 | 83.75 | 8.1M | -1.52% |
| 2026-09-29 | 84.48 | 84.78 | 83.06 | 84.53 | 9.4M | +0.93% |
| 2026-09-30 | 85.04 | 85.28 | 82.65 | 82.80 | 8.7M | -2.05% |
| 2026-10-01 | 82.15 | 83.33 | 80.81 | 81.70 | 5.6M | -1.33% |
| 2026-10-02 | 82.39 | 83.07 | 81.45 | 81.94 | 5.4M | +0.29% |
| 2026-10-05 | 81.29 | 82.95 | 80.13 | 82.65 | 3.9M | +0.87% |
| 2026-10-06 | 83.09 | 84.14 | 82.70 | 83.60 | 4.4M | +1.15% |
| 2026-10-07 | 82.83 | 83.20 | 80.66 | 81.46 | 4.2M | -2.56% |
| 2026-10-08 | 80.77 | 81.93 | 80.35 | 81.88 | 8.8M | +0.52% |
| 2026-10-09 | 81.99 | 82.61 | 81.01 | 81.54 | 2.6M | -0.42% |
| 2026-10-12 | 80.52 | 82.18 | 80.50 | 81.05 | 3.1M | -0.60% |
| 2026-10-13 | 81.44 | 81.97 | 79.95 | 80.14 | 4.9M | -1.12% |
| 2026-10-14 | 79.58 | 80.25 | 78.62 | 79.20 | 5.2M | -1.17% |
| 2026-10-15 | 80.64 | 82.41 | 80.34 | 82.32 | 7.9M | +3.94% |
| 2026-10-16 | 83.40 | 85.10 | 82.99 | 83.63 | 7.7M | +1.59% |
| 2026-10-19 | 83.55 | 84.02 | 82.42 | 83.18 | 3.5M | -0.54% |
| 2026-10-20 | 82.96 | 85.85 | 82.75 | 85.22 | 5.8M | +2.45% |
| 2026-10-21 | 86.03 | 86.33 | 84.83 | 86.03 | 4.6M | +0.95% |
| 2026-10-22 | 85.41 | 86.82 | 84.59 | 86.43 | 4.5M | +0.46% |
| 2026-10-23 | 86.54 | 86.90 | 84.28 | 84.89 | 3.7M | -1.78% |
| 2026-10-26 | 84.82 | 85.80 | 84.57 | 85.43 | 4.7M | +0.64% |
| 2026-10-27 | 85.70 | 86.14 | 84.57 | 85.77 | 3.3M | +0.40% |
| 2026-10-28 | 85.80 | 86.99 | 85.16 | 86.54 | 4.6M | +0.90% |
| 2026-10-29 | 84.05 | 91.09 | 83.28 | 90.62 | 10.7M | +4.71% |
| 2026-10-30 | 90.77 | 91.68 | 89.34 | 90.81 | 6.0M | +0.21% |
| 2026-11-02 | 92.50 | 97.06 | 92.39 | 96.59 | 10.8M | +6.36% |
| 2026-11-03 | 96.37 | 96.83 | 93.48 | 93.53 | 4.6M | -3.17% |
| 2026-11-04 | 96.29 | 99.21 | 96.02 | 98.80 | 7.5M | +5.63% |
| 2026-11-05 | 99.12 | 100.17 | 94.22 | 95.45 | 7.1M | -3.39% |
| 2026-11-06 | 92.86 | 95.60 | 92.45 | 94.81 | 6.1M | -0.67% |
| 2026-11-09 | 97.30 | 99.01 | 95.81 | 97.73 | 5.6M | +3.08% |
| 2026-11-10 | 97.24 | 98.72 | 96.33 | 96.86 | 5.8M | -0.89% |
| 2026-11-11 | 95.96 | 96.86 | 95.76 | 96.26 | 3.4M | -0.62% |
| 2026-11-12 | 96.34 | 96.86 | 94.92 | 95.18 | 1.4M | -1.13% |