Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	21.42	21.55	20.01	20.51	-	-3.80%	1,279,056
Jan 7, 2026	21.06	21.42	20.75	21.32	21.32	1.62%	815,857
Jan 6, 2026	20.22	21.15	20.10	20.98	20.98	3.86%	1,067,471
Jan 5, 2026	20.30	20.81	20.07	20.20	20.20	0.80%	519,152
Jan 2, 2026	20.54	20.72	19.81	20.04	20.04	-2.77%	423,598
Dec 31, 2025	20.50	20.89	20.50	20.61	20.61	0.10%	415,930
Dec 30, 2025	20.18	20.88	20.18	20.59	20.59	1.48%	400,642
Dec 29, 2025	19.99	20.49	19.88	20.29	20.29	1.40%	304,640
Dec 26, 2025	19.96	20.18	19.80	20.01	20.01	-0.25%	308,712
Dec 24, 2025	20.37	20.37	19.84	20.06	20.06	-1.62%	141,102
Dec 23, 2025	19.69	20.51	19.69	20.39	20.39	3.71%	577,960
Dec 22, 2025	19.41	20.20	19.41	19.66	19.66	0.82%	682,418
Dec 19, 2025	19.85	20.22	19.41	19.50	19.50	-1.61%	1,277,177
Dec 18, 2025	20.71	20.95	19.72	19.82	19.82	-3.88%	1,125,795
Dec 17, 2025	21.01	21.39	20.45	20.62	20.62	-1.25%	437,810
Dec 16, 2025	20.14	21.04	19.77	20.88	20.88	2.86%	488,748
Dec 15, 2025	20.40	20.49	19.69	20.30	20.30	-0.44%	434,841
Dec 12, 2025	20.94	21.14	20.29	20.39	20.39	-1.88%	304,352
Dec 11, 2025	20.40	21.04	20.40	20.78	20.78	1.61%	328,281
Dec 10, 2025	20.99	20.99	20.25	20.45	20.45	-1.40%	351,433
Dec 9, 2025	20.48	20.90	20.35	20.74	20.74	1.67%	290,811
Dec 8, 2025	21.29	21.40	20.29	20.40	20.40	-2.86%	856,558
Dec 5, 2025	19.80	21.48	19.70	21.00	21.00	7.25%	593,407
Dec 4, 2025	19.89	19.89	19.25	19.58	19.58	-0.91%	624,501
Dec 3, 2025	19.38	19.78	19.18	19.76	19.76	1.70%	537,141
Dec 2, 2025	19.34	19.77	19.00	19.43	19.43	0.10%	1,124,222
Dec 1, 2025	19.73	19.82	19.13	19.41	19.41	-2.36%	803,406
Nov 28, 2025	19.75	20.02	19.51	19.88	19.88	0.96%	170,180
Nov 26, 2025	19.97	20.22	19.67	19.69	19.69	-0.81%	469,588
Nov 25, 2025	19.61	20.18	19.58	19.85	19.85	0.30%	600,321
Nov 24, 2025	19.91	20.07	19.15	19.79	19.79	-0.60%	519,266
Nov 21, 2025	19.70	20.08	19.51	19.91	19.91	0.66%	303,626
Nov 20, 2025	20.10	20.59	19.70	19.78	19.78	-0.50%	375,644
Nov 19, 2025	19.83	20.25	19.67	19.88	19.88	0.35%	373,392
Nov 18, 2025	19.81	20.09	19.40	19.81	19.81	-0.50%	274,457
Nov 17, 2025	20.66	20.85	19.76	19.91	19.91	-4.14%	417,008
Nov 14, 2025	21.37	21.59	20.69	20.77	20.77	-3.62%	317,453
Nov 13, 2025	22.51	22.84	21.37	21.55	21.55	-5.65%	412,785
Nov 12, 2025	22.95	23.20	22.61	22.84	22.84	1.47%	427,155
Nov 11, 2025	22.32	22.78	22.22	22.51	22.51	1.40%	404,639
Nov 10, 2025	21.34	22.35	21.34	22.20	22.20	3.64%	440,020
Nov 7, 2025	22.74	22.84	21.26	21.42	21.42	-4.80%	656,558
Nov 6, 2025	22.28	22.80	22.01	22.50	22.50	0.99%	642,222
Nov 5, 2025	22.45	22.68	22.06	22.28	22.28	0.95%	394,539
Nov 4, 2025	22.12	22.71	21.94	22.07	22.07	-1.21%	515,363
Nov 3, 2025	23.29	23.36	22.17	22.34	22.34	-2.36%	509,759
Oct 31, 2025	21.86	22.93	21.68	22.88	22.88	4.47%	735,668
Oct 30, 2025	21.90	22.66	21.69	21.90	21.90	-1.22%	633,266
Oct 29, 2025	22.70	22.70	20.95	22.17	22.17	6.18%	1,078,109
Oct 28, 2025	21.05	21.46	20.77	20.88	20.88	-0.05%	759,069