Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	18.51	19.30	18.35	18.87	18.87	2.00%	630
Feb 4, 2026	17.84	18.87	17.50	18.50	18.50	2.08%	12,092
Feb 3, 2026	19.53	19.53	17.95	18.12	18.12	-5.12%	1,788
Feb 2, 2026	19.57	19.57	19.05	19.10	19.10	-0.62%	596
Jan 30, 2026	19.67	19.80	19.15	19.22	19.22	-2.09%	3,038
Jan 29, 2026	20.86	20.86	19.59	19.63	19.63	-1.61%	363
Jan 28, 2026	20.10	20.39	19.85	19.95	19.95	0.46%	3,147
Jan 27, 2026	20.13	20.23	19.61	19.86	19.86	-3.39%	2,934
Jan 26, 2026	20.25	20.82	20.20	20.56	20.56	0.57%	7,375
Jan 23, 2026	20.04	20.47	19.85	20.44	20.44	1.82%	743
Jan 22, 2026	19.11	20.08	19.11	20.08	20.08	4.48%	1,805
Jan 21, 2026	20.01	20.05	19.00	19.22	19.21	-3.02%	501
Jan 20, 2026	19.30	19.81	19.10	19.81	19.81	0.63%	1,228
Jan 16, 2026	20.51	20.70	19.69	19.69	19.69	-5.15%	850
Jan 15, 2026	20.52	20.76	20.10	20.76	20.76	0.48%	298
Jan 14, 2026	20.60	20.83	20.54	20.66	20.66	0.12%	477
Jan 13, 2026	20.84	21.32	20.64	20.64	20.64	-0.51%	429
Jan 12, 2026	20.55	20.75	19.92	20.74	20.74	0.98%	446
Jan 9, 2026	20.40	20.70	20.28	20.54	20.54	0.87%	172
Jan 8, 2026	21.62	21.62	20.05	20.36	20.36	-4.33%	1,751
Jan 7, 2026	21.06	21.35	20.87	21.28	21.28	1.77%	331
Jan 6, 2026	20.50	21.14	20.10	20.91	20.91	1.21%	8,120
Jan 5, 2026	20.40	20.88	20.08	20.66	20.66	2.89%	231
Jan 2, 2026	20.54	20.80	19.99	20.08	20.08	-3.83%	644
Dec 31, 2025	20.70	20.88	20.42	20.88	20.88	0.58%	4
Dec 30, 2025	20.16	20.90	20.16	20.76	20.76	3.80%	617
Dec 29, 2025	19.86	20.40	19.86	20.00	20.00	-0.30%	547
Dec 24, 2025	20.09	20.50	19.90	20.06	20.06	-1.68%	99
Dec 23, 2025	19.70	20.49	19.66	20.40	20.40	3.04%	5,127
Dec 22, 2025	19.50	20.03	19.41	19.80	19.80	-0.30%	272
Dec 19, 2025	19.85	20.14	19.75	19.86	19.86	-3.73%	490
Dec 18, 2025	20.71	20.78	20.36	20.63	20.63	-1.27%	265
Dec 17, 2025	20.76	21.37	20.70	20.90	20.90	0.94%	284
Dec 16, 2025	19.69	20.70	19.68	20.70	20.70	2.02%	56
Dec 15, 2025	20.75	20.97	19.72	20.29	20.29	-1.56%	1,125
Dec 12, 2025	21.10	21.10	20.61	20.61	20.61	-0.09%	110
Dec 11, 2025	20.85	20.99	20.40	20.63	20.63	-0.05%	419
Dec 10, 2025	21.00	21.00	20.28	20.64	20.64	-0.34%	548
Dec 9, 2025	20.45	21.36	20.39	20.71	20.71	1.17%	355
Dec 8, 2025	21.40	21.40	20.41	20.47	20.47	-3.07%	698
Dec 5, 2025	19.75	21.48	19.75	21.12	21.12	6.44%	1,096
Dec 4, 2025	19.69	19.84	19.43	19.84	19.84	2.11%	448
Dec 3, 2025	19.26	19.54	19.20	19.43	19.43	2.01%	1,965
Dec 2, 2025	19.41	19.50	19.05	19.05	19.05	-1.82%	395
Dec 1, 2025	19.85	19.85	19.17	19.40	19.40	-2.15%	465
Nov 28, 2025	19.58	20.02	19.51	19.83	19.83	-0.75%	178
Nov 26, 2025	19.80	20.17	19.68	19.98	19.98	1.13%	1,045
Nov 25, 2025	19.80	20.02	19.46	19.76	19.76	1.53%	47
Nov 24, 2025	19.91	19.95	19.33	19.46	19.46	-2.07%	604
Nov 21, 2025	20.07	20.42	19.64	19.87	19.87	-1.33%	223