Skip to main content
logo
Criteo S.A. (LON:0I4T)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
15.19
+0.34 (2.29%)
Nov 3, 2026, 5:15 PM GMT

LON:0I4T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202614.6315.2214.6315.1915.192.29%86
Nov 2, 202614.7515.0414.5314.8514.850.51%327
Oct 30, 202615.0015.0014.5514.7814.78-0.24%5,407
Oct 29, 202614.4715.0114.4714.8114.814.37%91
Oct 28, 202614.0114.2814.0014.1914.19-0.14%112
Oct 27, 202614.6114.6114.0714.2114.21-0.48%88
Oct 26, 202614.7314.8114.2414.2814.28-4.24%519
Oct 23, 202614.8715.3714.5814.9114.91-0.53%127
Oct 22, 202614.5515.2214.5514.9914.99-0.73%134
Oct 21, 202615.1515.5515.0615.1015.10-2.83%86
Oct 20, 202615.8615.8615.0715.5415.542.37%25
Oct 19, 202615.5415.5515.1715.1815.18-1.94%11
Oct 16, 202615.4915.9415.4815.4815.48-0.83%238
Oct 15, 202614.8215.6214.8215.6115.615.51%64
Oct 14, 202614.5915.2114.5414.8014.80-2.21%729
Oct 13, 202615.2015.5515.1315.1315.13-1.56%33
Oct 12, 202615.7315.7315.3315.3715.37-0.32%229
Oct 9, 202615.3615.7615.3615.4215.423.35%160
Oct 8, 202614.9015.1614.5014.9214.920.40%1,226
Oct 7, 202614.9914.9914.5014.8614.861.85%48
Oct 6, 202614.6014.8114.4114.5914.591.46%63
Oct 5, 202614.7914.7914.2714.3814.38-0.83%48
Oct 2, 202615.4515.4514.5014.5014.50-5.48%3,678
Oct 1, 202615.1815.3515.0615.3415.340.66%373
Sep 30, 202615.4515.8915.2415.2415.24-0.72%237
Sep 29, 202615.7015.9815.3515.3515.35-4.00%182
Sep 28, 202616.0316.1315.9615.9915.99-2.38%617
Sep 25, 202616.3816.3816.3816.3816.38-8
Sep 24, 202616.5416.7016.2316.3816.38-1.80%177
Sep 23, 202617.0717.0716.3416.6816.68-0.60%87
Sep 22, 202616.9417.1516.6716.7816.780.42%227
Sep 21, 202617.2317.2316.2916.7116.71-0.42%178
Sep 18, 202617.1317.3616.6316.7816.78-0.43%63
Sep 17, 202617.3017.3216.7816.8516.85-1.22%189
Sep 16, 202617.0117.3016.7517.0617.06-0.41%302
Sep 15, 202617.2817.3217.1117.1317.13-1.61%265
Sep 14, 202617.6918.0017.2917.4117.41-1.36%316
Sep 11, 202617.5217.6517.3717.6517.650.68%58
Sep 10, 202617.3817.6417.3817.5317.530.06%42
Sep 9, 202617.8018.2517.3417.5217.52-0.57%335
Sep 8, 202618.2518.2517.4617.6217.62-1.19%1,732
Sep 4, 202617.8217.9017.8217.8317.83-1.92%862
Sep 3, 202617.7918.6017.7918.1818.180.94%16
Sep 2, 202617.2018.0117.2018.0118.012.27%51
Sep 1, 202617.5417.7317.4117.6117.610.51%957
Aug 31, 202617.7117.8317.5217.5217.520.40%201
Aug 28, 202617.1417.4517.1417.4517.450.78%81
Aug 27, 202616.9217.3216.9217.3217.321.72%245
Aug 26, 202617.3817.4216.9717.0217.02-1.21%960
Aug 25, 202617.6117.6117.0217.2317.23-1.82%112