Criteo S.A. (LON:0I4T)
London · Delayed Price · Currency is GBP · Price in USD 22.49
-0.21 (-0.95%)
At close: Nov 4, 2025
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.57 | 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 |
| Sep 25, 2025 | 22.09 | 22.60 | 22.09 | 22.38 | 22.38 | 0.12% | 692 |
| Sep 24, 2025 | 22.23 | 22.40 | 22.05 | 22.36 | 22.36 | -0.20% | 394 |
| Sep 23, 2025 | 22.44 | 22.62 | 22.26 | 22.40 | 22.40 | - | 332 |
| Sep 22, 2025 | 22.39 | 22.64 | 22.25 | 22.40 | 22.40 | 0.48% | 551 |
| Sep 19, 2025 | 22.23 | 22.75 | 22.14 | 22.29 | 22.29 | 0.55% | 522 |
| Sep 18, 2025 | 22.54 | 22.80 | 22.17 | 22.17 | 22.17 | -3.06% | 2,126 |
| Sep 17, 2025 | 22.65 | 22.87 | 22.50 | 22.87 | 22.87 | 1.87% | 367 |
| Sep 16, 2025 | 22.00 | 22.47 | 21.90 | 22.45 | 22.45 | 2.56% | 1,253 |
| Sep 15, 2025 | 22.39 | 22.39 | 21.89 | 21.89 | 21.89 | 0.04% | 650 |
| 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 |