Criteo S.A. (LON:0I4T)
London · Delayed Price · Currency is GBP · Price in USD 21.88
+0.28 (1.28%)
At close: Sep 12, 2025
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.39 | 22.39 | 21.89 | 22.00 | 22.00 | 0.55% | 367 |
| Sep 12, 2025 | 22.06 | 22.18 | 21.73 | 21.88 | 21.88 | 1.28% | 2,985 |
| Sep 11, 2025 | 22.74 | 22.87 | 21.48 | 21.60 | 21.60 | -6.01% | 3,621 |
| Sep 10, 2025 | 23.65 | 23.76 | 22.99 | 22.99 | 22.99 | -1.52% | 1,274 |
| Sep 9, 2025 | 23.55 | 23.69 | 23.28 | 23.34 | 23.34 | -0.85% | 710 |
| Sep 8, 2025 | 23.56 | 24.15 | 23.42 | 23.54 | 23.54 | 0.90% | 1,209 |
| Sep 5, 2025 | 23.45 | 23.79 | 23.20 | 23.33 | 23.33 | -0.33% | 1,324 |
| Sep 4, 2025 | 23.13 | 23.48 | 22.91 | 23.41 | 23.41 | 0.77% | 760 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.23 | 23.23 | 23.23 | -2.06% | 689 |
| Sep 2, 2025 | 24.30 | 24.49 | 23.67 | 23.72 | 23.72 | -4.85% | 3,687 |
| Aug 29, 2025 | 24.84 | 25.28 | 24.84 | 24.93 | 24.93 | 0.79% | 538 |
| Aug 28, 2025 | 24.83 | 24.83 | 24.33 | 24.73 | 24.73 | 0.53% | 135 |
| Aug 27, 2025 | 24.10 | 24.74 | 24.00 | 24.60 | 24.60 | 0.29% | 652 |
| Aug 26, 2025 | 23.87 | 24.70 | 23.87 | 24.53 | 24.53 | 2.48% | 3,234 |
| Aug 25, 2025 | 24.35 | 24.40 | 23.94 | 23.94 | 23.94 | -1.75% | 1,693 |
| Aug 22, 2025 | 23.97 | 24.50 | 23.83 | 24.36 | 24.36 | 2.19% | 1,164 |
| Aug 21, 2025 | 24.11 | 24.11 | 23.54 | 23.84 | 23.84 | 0.14% | 666 |
| Aug 20, 2025 | 23.16 | 23.81 | 23.16 | 23.81 | 23.81 | 1.25% | 204 |
| Aug 19, 2025 | 23.59 | 23.72 | 23.45 | 23.51 | 23.51 | -0.47% | 1,093 |
| Aug 18, 2025 | 23.75 | 23.99 | 23.62 | 23.62 | 23.62 | -2.18% | 282 |
| Aug 15, 2025 | 24.78 | 24.78 | 24.01 | 24.15 | 24.15 | -1.52% | 113 |
| Aug 14, 2025 | 23.78 | 24.54 | 23.34 | 24.52 | 24.52 | 3.23% | 2,719 |
| Aug 13, 2025 | 23.87 | 24.18 | 23.61 | 23.76 | 23.76 | 1.45% | 3,254 |
| Aug 12, 2025 | 23.57 | 23.57 | 23.28 | 23.42 | 23.42 | -0.71% | 4,123 |
| Aug 11, 2025 | 24.00 | 24.53 | 23.54 | 23.58 | 23.58 | -1.13% | 9,735 |
| Aug 8, 2025 | 23.29 | 24.03 | 23.16 | 23.85 | 23.85 | 2.45% | 1,203 |
| Aug 7, 2025 | 24.02 | 24.50 | 23.28 | 23.28 | 23.28 | -2.92% | 100 |
| Aug 6, 2025 | 23.93 | 24.28 | 23.88 | 23.98 | 23.98 | 1.27% | 150 |
| Aug 5, 2025 | 23.30 | 23.68 | 23.20 | 23.68 | 23.68 | 0.34% | 249 |
| Aug 4, 2025 | 23.55 | 23.84 | 23.46 | 23.60 | 23.60 | 0.08% | 1,411 |
| Aug 1, 2025 | 23.84 | 23.84 | 22.78 | 23.58 | 23.58 | -2.60% | 748 |
| Jul 31, 2025 | 23.50 | 24.24 | 23.36 | 24.21 | 24.21 | 4.53% | 5,426 |
| Jul 30, 2025 | 24.40 | 27.31 | 23.02 | 23.16 | 23.16 | 0.06% | 1,967 |
| Jul 29, 2025 | 22.83 | 23.15 | 22.69 | 23.15 | 23.15 | 2.01% | 393 |
| Jul 28, 2025 | 23.44 | 23.74 | 22.69 | 22.69 | 22.69 | -2.39% | 1,836 |
| Jul 25, 2025 | 23.09 | 23.25 | 23.00 | 23.25 | 23.25 | -0.11% | 570 |
| Jul 24, 2025 | 23.50 | 23.60 | 23.27 | 23.27 | 23.27 | 0.17% | 1,954 |
| Jul 23, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.59% | - |
| Jul 22, 2025 | 23.35 | 23.56 | 23.07 | 23.37 | 23.37 | 0.38% | 334 |
| Jul 21, 2025 | 23.47 | 23.60 | 23.17 | 23.28 | 23.28 | -0.21% | 314 |
| Jul 18, 2025 | 23.59 | 23.88 | 23.25 | 23.33 | 23.33 | -1.74% | 526 |
| Jul 17, 2025 | 23.51 | 23.77 | 23.51 | 23.74 | 23.74 | -0.08% | 107 |
| Jul 16, 2025 | 23.42 | 23.81 | 23.39 | 23.76 | 23.76 | 0.93% | 258 |
| Jul 15, 2025 | 23.75 | 24.19 | 23.38 | 23.54 | 23.54 | -1.57% | 246 |
| Jul 14, 2025 | 23.64 | 23.98 | 23.62 | 23.92 | 23.92 | -0.15% | 151 |
| Jul 11, 2025 | 24.14 | 24.40 | 23.95 | 23.95 | 23.95 | -0.76% | 217 |
| Jul 10, 2025 | 24.94 | 24.97 | 24.13 | 24.13 | 24.13 | -1.50% | 295 |
| Jul 9, 2025 | 24.67 | 24.95 | 24.50 | 24.50 | 24.50 | -1.93% | 1,570 |
| Jul 8, 2025 | 24.75 | 25.05 | 24.50 | 24.98 | 24.98 | -0.52% | 117 |
| Jul 7, 2025 | 25.17 | 25.34 | 24.50 | 25.11 | 25.11 | 0.97% | 778 |