Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	17.72	17.85	17.40	17.80	17.80	1.60%	181,346
Feb 24, 2026	16.58	17.59	16.25	17.52	17.52	5.23%	425,374
Feb 23, 2026	17.48	17.48	16.52	16.65	16.65	-4.97%	354,435
Feb 20, 2026	17.37	17.78	17.25	17.52	17.52	-0.06%	215,948
Feb 19, 2026	17.46	17.72	17.30	17.53	17.53	-	290,650
Feb 18, 2026	17.20	17.57	16.81	17.53	17.53	2.82%	329,333
Feb 17, 2026	17.62	17.62	16.15	17.05	17.05	-4.27%	684,361
Feb 13, 2026	18.36	18.63	17.57	17.81	17.81	-2.20%	559,046
Feb 12, 2026	18.06	19.31	17.82	18.21	18.21	-1.62%	901,366
Feb 11, 2026	17.80	19.11	16.55	18.51	18.51	-5.03%	2,096,888
Feb 10, 2026	18.92	19.71	18.60	19.49	19.49	2.90%	370,530
Feb 9, 2026	19.19	19.39	18.79	18.94	18.94	-1.30%	424,674
Feb 6, 2026	18.95	19.70	18.92	19.19	19.19	1.59%	403,074
Feb 5, 2026	18.52	19.30	18.52	18.89	18.89	2.00%	676,519
Feb 4, 2026	18.23	18.99	17.91	18.52	18.52	1.59%	589,671
Feb 3, 2026	19.01	19.05	17.83	18.23	18.23	-4.10%	623,742
Feb 2, 2026	19.15	19.52	18.93	19.01	19.01	-0.83%	184,216
Jan 30, 2026	19.60	19.67	19.05	19.17	19.17	-2.99%	256,872
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