Skip to main content
logo
Criteo S.A. (LON:0I4T)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.42
-0.66 (-3.65%)
Mar 27, 2026, 7:14 PM GMT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.9917.9916.9817.1917.19-1.84%3,254
Mar 26, 202617.2518.3817.0017.5117.51-0.91%1,068
Mar 25, 202617.6717.9917.3417.6717.671.49%5,901
Mar 24, 202617.2417.7216.8617.4117.41-0.24%1,137
Mar 23, 202617.5018.1717.4517.4517.451.83%61
Mar 20, 202617.2417.7517.0117.1417.14-1.47%668
Mar 19, 202618.0118.0117.3317.4017.40-2.77%648
Mar 18, 202617.9318.1717.5817.8917.89-0.83%88
Mar 17, 202618.2518.9018.0418.0418.04-0.17%938
Mar 16, 202617.5018.1117.5018.0718.071.69%13,171
Mar 13, 202617.9818.4017.7117.7717.77-1.66%856
Mar 12, 202618.8618.8917.9918.0718.07-4.89%1,118
Mar 11, 202618.2119.0018.2119.0019.000.73%134
Mar 10, 202618.6819.1818.2718.8618.860.62%322
Mar 9, 202619.6119.6118.7518.7518.75-3.07%1,054
Mar 6, 202619.0319.4018.7319.3419.34-0.02%551
Mar 5, 202619.4919.8119.1019.3419.341.03%2,042
Mar 4, 202619.3119.4018.8819.1519.150.44%390
Mar 3, 202618.0719.0618.0719.0619.062.10%1,453
Mar 2, 202618.3018.6717.5018.6718.674.93%1,619
Feb 27, 202617.8418.4117.4117.7917.79-2.07%398
Feb 26, 202617.1018.2917.1018.1718.173.27%4,583
Feb 25, 202617.9917.9917.5217.6017.600.66%905
Feb 24, 202617.0017.5016.2517.4817.484.51%2,148
Feb 23, 202617.8517.8516.6016.7316.73-4.91%5,163
Feb 20, 202617.7017.7017.2517.5917.590.99%96
Feb 19, 202617.8217.8217.2717.4217.420.60%1,334
Feb 18, 202617.2017.6016.8117.3117.312.54%492
Feb 17, 202617.9717.9716.2016.8916.89-4.85%4,086
Feb 13, 202618.4418.4417.6617.7517.75-2.87%310
Feb 12, 202618.7819.2317.9518.2718.274.96%16,284
Feb 11, 202617.5518.2816.5517.4117.41-11.72%16,944
Feb 10, 202618.9219.7218.8019.7219.723.02%242
Feb 9, 202619.2019.6818.8819.1419.14-0.82%692
Feb 6, 202619.5719.5718.9019.3019.300.81%596
Feb 5, 202618.5119.3018.3519.1419.143.47%650
Feb 4, 202617.8418.8717.5018.5018.502.08%12,092
Feb 3, 202619.5319.5317.9518.1218.12-5.12%1,788
Feb 2, 202619.5719.5719.0519.1019.10-0.62%596
Jan 30, 202619.6719.8019.1519.2219.22-2.09%3,038
Jan 29, 202620.8620.8619.5919.6319.63-1.61%363
Jan 28, 202620.1020.3919.8519.9519.950.46%3,147
Jan 27, 202620.1320.2319.6119.8619.86-3.39%2,934
Jan 26, 202620.2520.8220.2020.5620.560.57%7,375
Jan 23, 202620.0420.4719.8520.4420.441.82%743
Jan 22, 202619.1120.0819.1120.0820.084.48%1,805
Jan 21, 202620.0120.0519.0019.2219.21-3.02%501
Jan 20, 202619.3019.8119.1019.8119.810.63%1,228
Jan 16, 202620.5120.7019.6919.6919.69-5.15%850
Jan 15, 202620.5220.7620.1020.7620.760.48%298