Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	20.00	20.56	20.00	20.14	20.14	0.05%	602
Nov 19, 2025	20.15	20.15	19.50	20.13	20.13	0.34%	322
Nov 18, 2025	19.71	20.06	19.41	20.06	20.06	-3.41%	540
Nov 17, 2025	20.66	20.97	20.48	20.77	20.77	-0.82%	322
Nov 14, 2025	21.35	21.59	20.90	20.94	20.94	-3.94%	1,160
Nov 13, 2025	22.51	22.92	21.78	21.80	21.80	-5.13%	415
Nov 12, 2025	22.94	23.10	22.71	22.98	22.98	1.46%	1,035
Nov 11, 2025	22.09	22.78	21.31	22.65	22.65	2.30%	1,288
Nov 10, 2025	21.75	22.14	21.32	22.14	22.14	3.08%	2,806
Nov 7, 2025	22.74	22.86	21.47	21.48	21.48	-3.38%	2,239
Nov 6, 2025	22.64	22.64	22.01	22.23	22.23	0.05%	226
Nov 5, 2025	22.29	22.60	22.09	22.22	22.22	0.68%	1,799
Nov 4, 2025	21.90	22.70	21.90	22.07	22.07	-2.80%	242
Nov 3, 2025	23.48	23.48	22.40	22.71	22.71	-0.01%	2,350
Oct 31, 2025	21.75	22.71	21.70	22.71	22.71	2.84%	924
Oct 30, 2025	22.20	22.49	21.69	22.08	22.08	1.11%	531
Oct 29, 2025	23.00	23.10	20.90	21.84	21.84	3.94%	4,532
Oct 28, 2025	21.01	21.38	20.71	21.01	21.01	0.72%	2,466
Oct 27, 2025	21.20	21.31	20.79	20.86	20.86	1.07%	1,456
Oct 24, 2025	20.78	21.10	20.41	20.64	20.64	-0.63%	440
Oct 23, 2025	20.98	21.00	20.57	20.77	20.77	1.06%	4,140
Oct 22, 2025	20.75	20.75	20.15	20.55	20.55	0.65%	531
Oct 21, 2025	20.48	20.74	20.38	20.42	20.42	-0.71%	4,569
Oct 20, 2025	20.22	20.57	20.22	20.57	20.56	1.84%	353
Oct 17, 2025	19.75	20.19	19.75	20.19	20.19	0.69%	83
Oct 16, 2025	20.56	20.56	19.98	20.05	20.05	-1.37%	296
Oct 15, 2025	20.79	20.83	20.33	20.33	20.33	1.64%	975
Oct 14, 2025	20.00	20.14	19.59	20.01	20.01	1.35%	1,681
Oct 13, 2025	19.95	20.23	19.59	19.74	19.74	-1.28%	802
Oct 10, 2025	20.92	21.05	19.82	19.99	19.99	-1.23%	2,237
Oct 9, 2025	21.13	21.14	20.05	20.24	20.24	-3.79%	2,756
Oct 8, 2025	20.88	21.20	20.88	21.04	21.04	-0.36%	672
Oct 7, 2025	21.40	21.92	21.12	21.12	21.12	-2.83%	198
Oct 6, 2025	22.01	22.06	21.57	21.73	21.73	-0.08%	549
Oct 3, 2025	21.60	22.05	21.33	21.75	21.75	0.69%	2,685
Oct 2, 2025	22.20	22.52	21.60	21.60	21.60	-3.88%	1,275
Oct 1, 2025	22.15	22.57	22.15	22.47	22.47	-0.46%	2,556
Sep 30, 2025	22.34	22.58	22.34	22.58	22.58	0.40%	191
Sep 29, 2025	22.27	22.60	22.27	22.48	22.48	0.60%	483
Sep 26, 2025	22.34	22.55	22.15	22.35	22.35	-0.14%	261