Criteo S.A. (FRA:CI5A)
Germany · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:19 AM CET
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | - |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 50 |
| Nov 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Nov 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Nov 18, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | -3.35% | 6,028 |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Nov 14, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -5.61% | 350 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Nov 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| Nov 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Nov 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Nov 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Nov 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | - |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | 15 |
| Oct 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Oct 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 16, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -2.22% | 300 |
| Oct 15, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 7.78% | 2,000 |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Oct 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Oct 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Oct 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Sep 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |