Criteo S.A. (FRA:CI5A)
Germany · Delayed Price · Currency is EUR 14.10
-1.10 (-7.24%)
Last updated: Jun 23, 2026, 8:08 AM CET
FRA:CI5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jun 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Jun 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Jun 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Jun 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.70% | - |
| Jun 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jun 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Jun 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jun 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jun 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Jun 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jun 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -8.75% | - |
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Jun 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| May 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| May 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| May 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6.52% | - |
| May 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| May 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| May 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| May 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| May 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| May 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -22.09% | - |
| May 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| May 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| May 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Apr 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Apr 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Apr 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Apr 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Apr 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Apr 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Apr 15, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.94% | 30 |
| Apr 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |