Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.70	35.74	33.93	35.41	35.41	1.13%	267,471
Mar 28, 2025	36.34	36.66	34.27	35.02	35.02	-4.44%	269,956
Mar 27, 2025	36.70	37.26	36.43	36.64	36.64	-1.16%	114,643
Mar 26, 2025	37.71	38.48	36.86	37.07	37.07	-1.54%	229,256
Mar 25, 2025	36.92	38.27	36.92	37.65	37.65	1.17%	322,394
Mar 24, 2025	37.05	37.63	36.50	37.22	37.22	0.91%	292,258
Mar 21, 2025	35.88	37.79	35.88	36.88	36.88	1.04%	748,450
Mar 20, 2025	35.10	36.77	34.53	36.50	36.50	3.99%	416,024
Mar 19, 2025	35.31	35.65	34.54	35.10	35.10	0.43%	177,695
Mar 18, 2025	35.16	35.29	34.46	34.95	34.95	-1.33%	227,079
Mar 17, 2025	35.94	36.73	35.33	35.42	35.42	-2.24%	228,577
Mar 14, 2025	35.53	36.90	35.21	36.23	36.23	4.08%	360,316
Mar 13, 2025	35.52	35.54	34.75	34.81	34.81	-2.77%	426,746
Mar 12, 2025	35.50	36.15	34.48	35.80	35.80	2.52%	388,843
Mar 11, 2025	35.25	35.62	34.76	34.92	34.92	-1.24%	311,407
Mar 10, 2025	35.81	36.21	34.73	35.36	35.36	-3.55%	386,624
Mar 7, 2025	37.70	37.98	36.14	36.66	36.66	-2.76%	341,619
Mar 6, 2025	38.06	38.97	37.64	37.70	37.70	-1.52%	616,471
Mar 5, 2025	37.60	38.38	37.10	38.28	38.28	2.49%	381,619
Mar 4, 2025	37.10	37.91	36.63	37.35	37.35	-0.88%	351,631
Mar 3, 2025	39.09	39.52	37.21	37.68	37.68	-2.91%	247,944
Feb 28, 2025	38.01	38.92	37.96	38.81	38.81	1.44%	532,726
Feb 27, 2025	39.32	39.32	38.00	38.26	38.26	-2.67%	316,899
Feb 26, 2025	40.42	40.42	39.17	39.31	39.31	-1.82%	526,942
Feb 25, 2025	40.65	40.65	39.71	40.04	40.04	-1.01%	459,780
Feb 24, 2025	41.58	41.82	40.34	40.45	40.45	-3.35%	327,937
Feb 21, 2025	43.76	43.76	41.57	41.85	41.85	-4.58%	377,710
Feb 20, 2025	44.60	44.95	43.50	43.86	43.86	-0.99%	575,808
Feb 19, 2025	44.05	47.25	43.94	44.30	44.30	-0.49%	922,868
Feb 18, 2025	43.82	44.55	42.95	44.52	44.52	1.83%	507,999
Feb 14, 2025	44.50	44.50	43.29	43.72	43.72	-0.61%	341,936
Feb 13, 2025	44.12	44.24	43.29	43.99	43.99	-0.09%	435,473
Feb 12, 2025	43.30	44.21	43.06	44.03	44.03	0.09%	301,139
Feb 11, 2025	44.04	44.56	43.62	43.99	43.99	-0.34%	301,716
Feb 10, 2025	45.88	45.88	44.11	44.14	44.14	-2.99%	344,616
Feb 7, 2025	45.03	45.86	44.73	45.50	45.50	-0.85%	969,447
Feb 6, 2025	46.27	46.80	45.17	45.89	45.89	1.59%	479,200
Feb 5, 2025	46.50	47.27	44.46	45.17	45.17	17.63%	1,428,238
Feb 4, 2025	37.97	38.48	37.30	38.40	38.40	1.96%	473,669
Feb 3, 2025	37.34	38.14	36.53	37.66	37.66	-0.87%	543,236
Jan 31, 2025	38.75	39.46	37.81	37.99	37.99	0.03%	534,419
Jan 30, 2025	38.64	39.38	37.89	37.98	37.98	-0.76%	454,698
Jan 29, 2025	38.81	39.50	37.87	38.27	38.27	-0.75%	467,554
Jan 28, 2025	37.29	38.89	36.76	38.56	38.56	2.96%	777,039
Jan 27, 2025	37.55	38.05	37.40	37.45	37.45	-0.82%	437,083
Jan 24, 2025	37.40	38.03	37.40	37.76	37.76	-0.21%	303,065
Jan 23, 2025	38.20	38.37	37.79	37.84	37.84	-1.23%	187,055
Jan 22, 2025	38.13	38.77	38.02	38.31	38.31	1.35%	375,517
Jan 21, 2025	38.00	38.64	37.73	37.80	37.80	0.32%	443,256
Jan 17, 2025	37.63	37.95	37.35	37.68	37.68	0.53%	329,268