Skip to main content
logo
Criteo S.A. (LON:0I4T)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.99
+0.36 (2.01%)
Jun 26, 2026, 4:59 PM GMT

LON:0I4T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4618.0417.4617.8217.821.08%202
Jun 25, 202617.9618.5317.3517.6317.63-2.27%38
Jun 24, 202617.5018.0516.9318.0418.045.37%4,430
Jun 23, 202616.6217.2616.6217.1217.123.07%1,669
Jun 22, 202617.2817.5016.6016.6116.61-4.65%1,361
Jun 18, 202617.4917.4916.9217.4217.42-1.26%5,675
Jun 17, 202617.1117.6417.1117.6417.642.87%2,510
Jun 16, 202618.2418.2417.0817.1517.15-4.56%118
Jun 15, 202618.0018.0017.5017.9717.970.67%404
Jun 12, 202617.6017.8517.3617.8517.851.08%71
Jun 11, 202617.4917.6617.3617.6617.660.41%1,150
Jun 10, 202617.0917.6917.0017.5917.593.64%165
Jun 9, 202617.3017.3816.7416.9716.97-3.58%263
Jun 8, 202616.5417.7316.5417.6017.60-0.68%267
Jun 5, 202617.2917.8417.0017.7217.722.67%8,693
Jun 4, 202617.4217.7617.1517.2617.261.11%819
Jun 3, 202618.6518.6517.0217.0717.07-7.89%1,634
Jun 2, 202618.9019.2018.3218.5318.53-1.10%225
Jun 1, 202617.6518.7417.6518.7418.740.83%2,059
May 29, 202618.3518.8518.3018.5818.582.39%1,528
May 28, 202617.6018.5417.6018.1518.152.02%284
May 27, 202617.0018.1816.9017.7917.794.22%1,077
May 26, 202617.2117.4116.9917.0717.07-0.10%253
May 22, 202617.3417.5217.0917.0917.09-0.54%134
May 21, 202617.1017.3016.9617.1817.181.08%672
May 20, 202616.8017.1416.6517.0017.001.29%2,620
May 19, 202616.3216.9416.3216.7816.782.88%1,468
May 18, 202615.9016.5615.9016.3116.310.80%3,435
May 15, 202615.7516.3015.7516.1816.180.37%314
May 14, 202616.1016.3815.9816.1216.120.46%962
May 13, 202616.6716.6716.0516.0516.05-1.62%433
May 12, 202616.0016.4116.0016.3116.312.58%409
May 11, 202616.4516.8615.9015.9015.90-3.28%1,254
May 8, 202616.3616.5916.0916.4416.440.96%1,165
May 7, 202615.9516.5415.6116.2816.280.89%2,728
May 6, 202619.1019.1015.7716.1416.14-15.29%11,435
May 5, 202619.0019.2518.4219.0519.05-1.34%528
May 4, 202620.0020.0019.3019.3119.31-0.46%2,625
May 1, 202619.2619.5319.1019.4019.403.91%238
Apr 30, 202619.4919.4918.6718.6718.67-2.86%20
Apr 29, 202619.1619.5019.0419.2219.22-0.72%75
Apr 28, 202619.7119.7119.2219.3619.36-0.41%77
Apr 27, 202619.5019.6618.9019.4419.444.39%380
Apr 24, 202618.6418.7218.5218.6218.62-2.50%178
Apr 23, 202619.2919.2919.1019.1019.10-1.59%9
Apr 22, 202619.9119.9119.2519.4119.410.42%803
Apr 21, 202619.6219.9319.3319.3319.33-0.68%162
Apr 20, 202620.0020.0018.6819.4619.46-1.82%463
Apr 17, 202619.4519.9119.4519.8219.822.53%264
Apr 16, 202619.5219.8019.2119.3319.330.35%725