Criteo S.A. (FRA:CI5A)
Germany · Delayed Price · Currency is EUR 15.30
+0.10 (0.66%)
At close: Mar 27, 2026
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Mar 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Mar 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Mar 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Mar 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Mar 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 2, 2026 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 2.65% | 400 |
| Feb 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Feb 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Feb 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Feb 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Feb 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Feb 9, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.27% | 100 |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Feb 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Feb 2, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | - | 100 |
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jan 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Jan 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jan 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.82% | - |