Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	37.69	37.93	37.04	37.48	37.48	-0.98%	368,003
Jan 15, 2025	37.69	38.14	37.43	37.85	37.85	1.67%	165,699
Jan 14, 2025	37.50	38.10	36.97	37.23	37.23	0.51%	296,415
Jan 13, 2025	36.68	38.04	36.68	37.04	37.04	0.19%	553,647
Jan 10, 2025	37.89	38.02	36.44	36.97	36.97	-5.50%	851,128
Jan 8, 2025	38.80	39.28	38.45	39.12	39.12	0.67%	229,859
Jan 7, 2025	40.47	40.52	38.55	38.86	38.86	-3.95%	515,476
Jan 6, 2025	41.10	41.76	40.23	40.46	40.46	-2.03%	427,014
Jan 3, 2025	39.59	41.31	39.46	41.30	41.30	5.01%	253,158
Jan 2, 2025	39.58	40.28	39.10	39.33	39.33	-0.58%	282,450
Dec 31, 2024	39.63	40.23	39.27	39.56	39.56	0.74%	408,519
Dec 30, 2024	40.01	40.09	39.27	39.27	39.27	-3.08%	518,391
Dec 27, 2024	40.30	40.92	40.12	40.52	40.52	-0.45%	352,512
Dec 26, 2024	40.50	41.56	40.33	40.71	40.71	-0.72%	365,029
Dec 24, 2024	41.60	42.00	40.87	41.00	41.00	-2.91%	121,240
Dec 23, 2024	43.51	43.89	42.17	42.23	42.23	-2.72%	129,400
Dec 20, 2024	43.25	43.84	42.68	43.41	43.41	0.37%	402,178
Dec 19, 2024	41.71	43.33	41.29	43.25	43.25	2.00%	346,983
Dec 18, 2024	42.30	42.96	41.87	42.40	42.40	0.24%	299,538
Dec 17, 2024	41.85	42.42	41.74	42.30	42.30	-0.24%	118,989
Dec 16, 2024	42.24	43.59	41.87	42.40	42.40	-0.40%	217,621
Dec 13, 2024	43.00	43.36	42.08	42.57	42.57	-0.19%	215,445
Dec 12, 2024	41.67	43.75	41.67	42.65	42.65	1.21%	398,521
Dec 11, 2024	42.12	42.80	41.71	42.14	42.14	-0.14%	344,178
Dec 10, 2024	42.42	42.86	42.00	42.20	42.20	-0.52%	231,420
Dec 9, 2024	41.90	42.47	41.53	42.42	42.42	1.00%	372,516
Dec 6, 2024	41.66	42.30	41.55	42.00	42.00	0.50%	346,065
Dec 5, 2024	41.63	42.24	41.53	41.79	41.79	-0.33%	335,436
Dec 4, 2024	41.37	42.14	41.16	41.93	41.93	1.65%	337,593
Dec 3, 2024	40.52	41.45	40.52	41.25	41.25	1.05%	434,195
Dec 2, 2024	40.40	41.09	39.89	40.82	40.82	0.10%	828,306
Nov 29, 2024	42.56	42.84	40.58	40.78	40.78	-3.68%	523,802
Nov 27, 2024	41.16	42.38	40.78	42.34	42.34	1.85%	1,027,531
Nov 26, 2024	40.00	41.59	39.62	41.57	41.57	3.87%	790,891
Nov 25, 2024	39.91	40.88	39.66	40.02	40.02	0.16%	921,544
Nov 22, 2024	39.20	40.06	38.76	39.96	39.96	3.47%	775,438
Nov 21, 2024	37.96	38.86	37.74	38.62	38.62	1.30%	287,167
Nov 20, 2024	38.50	38.69	37.87	38.12	38.12	-0.33%	453,854
Nov 19, 2024	36.64	38.50	36.61	38.25	38.25	4.67%	654,029
Nov 18, 2024	36.81	37.34	36.39	36.54	36.54	-1.04%	828,482
Nov 15, 2024	38.00	38.45	36.08	36.93	36.93	-2.62%	414,702
Nov 14, 2024	36.89	38.50	36.74	37.92	37.92	1.91%	490,970
Nov 13, 2024	36.89	37.36	36.37	37.21	37.21	0.89%	431,479
Nov 12, 2024	36.51	37.00	36.20	36.88	36.88	0.03%	303,702
Nov 11, 2024	35.78	36.96	35.75	36.87	36.87	3.92%	678,546
Nov 8, 2024	35.73	35.84	34.99	35.48	35.48	-1.00%	584,253
Nov 7, 2024	35.28	35.95	35.08	35.84	35.84	3.02%	485,979
Nov 6, 2024	34.85	35.35	34.60	34.79	34.79	-0.20%	448,224
Nov 5, 2024	34.55	35.28	34.20	34.86	34.86	1.34%	296,846
Nov 4, 2024	33.23	35.17	33.23	34.40	34.40	2.87%	503,828
Nov 1, 2024	34.03	34.21	33.25	33.44	33.44	-0.71%	850,046
Oct 31, 2024	33.64	34.97	33.15	33.68	33.68	0.27%	982,847
Oct 30, 2024	36.29	36.54	33.33	33.59	33.59	-21.26%	2,133,879
Oct 29, 2024	41.82	42.87	41.30	42.66	42.66	4.20%	299,611
Oct 28, 2024	41.51	41.81	40.63	40.94	40.94	-0.90%	526,843
Oct 25, 2024	41.22	41.49	41.07	41.31	41.31	0.76%	152,863
Oct 24, 2024	40.98	41.33	40.39	41.00	41.00	-0.02%	160,298
Oct 23, 2024	40.50	41.24	40.47	41.01	41.01	1.11%	384,226
Oct 22, 2024	41.94	42.04	40.56	40.56	40.56	-4.38%	177,899
Oct 21, 2024	42.80	43.16	42.13	42.42	42.42	-1.03%	155,893
Oct 18, 2024	43.41	43.76	42.30	42.86	42.86	-0.56%	339,703
Oct 17, 2024	40.69	43.13	40.63	43.10	43.10	5.69%	451,246
Oct 16, 2024	40.49	41.21	40.21	40.78	40.78	0.39%	243,003
Oct 15, 2024	40.72	40.99	40.51	40.62	40.62	-0.02%	238,400
Oct 14, 2024	41.00	41.19	40.41	40.63	40.63	-0.12%	115,214
Oct 11, 2024	40.39	41.12	40.02	40.68	40.68	0.99%	165,781
Oct 10, 2024	40.15	40.49	39.44	40.28	40.28	-0.81%	159,839
Oct 9, 2024	40.98	41.05	40.50	40.61	40.61	-0.21%	203,761
Oct 8, 2024	39.62	41.00	39.62	40.70	40.70	2.43%	332,266
Oct 7, 2024	39.54	40.08	39.34	39.73	39.73	-0.28%	190,929
Oct 4, 2024	39.10	39.87	39.03	39.84	39.84	2.63%	195,983
Oct 3, 2024	39.22	39.37	38.78	38.82	38.82	-1.05%	376,351
Oct 2, 2024	39.94	40.00	39.04	39.23	39.23	-2.32%	304,361
Oct 1, 2024	40.51	40.51	39.82	40.16	40.16	-0.20%	221,412
Sep 30, 2024	40.49	40.72	39.81	40.24	40.24	-0.74%	191,879
Sep 27, 2024	39.31	41.00	39.30	40.54	40.54	3.66%	360,560
Sep 26, 2024	42.27	42.51	37.05	39.11	39.11	-7.30%	1,474,069