Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	19.76	19.92	19.57	19.76	19.76	0.25%	426,103
Jan 28, 2026	19.95	20.30	19.59	19.71	19.71	-1.89%	334,586
Jan 27, 2026	20.69	20.86	19.55	20.09	20.09	-2.90%	410,278
Jan 26, 2026	20.21	20.83	20.20	20.69	20.69	1.97%	600,080
Jan 23, 2026	20.04	20.50	19.83	20.29	20.29	1.76%	310,013
Jan 22, 2026	19.26	20.15	19.26	19.94	19.94	3.53%	307,445
Jan 21, 2026	20.01	20.04	19.02	19.26	19.26	-2.97%	486,350
Jan 20, 2026	19.37	19.93	19.16	19.85	19.85	1.85%	636,810
Jan 16, 2026	20.65	20.77	19.48	19.49	19.49	-4.88%	555,398
Jan 15, 2026	20.52	20.87	20.00	20.49	20.49	-0.15%	424,394
Jan 14, 2026	20.77	20.93	20.46	20.52	20.52	-0.68%	344,216
Jan 13, 2026	21.08	21.25	20.52	20.66	20.66	-1.99%	486,220
Jan 12, 2026	20.65	21.25	20.30	21.08	21.08	1.98%	1,397,579
Jan 9, 2026	20.44	20.72	20.00	20.67	20.67	0.98%	473,486
Jan 8, 2026	21.42	21.55	20.01	20.47	20.47	-3.99%	1,620,015
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