Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.24	17.55	16.95	17.00	17.00	-2.63%	456,038
Mar 19, 2026	17.54	17.86	17.19	17.46	17.46	-1.69%	293,937
Mar 18, 2026	17.93	18.02	17.68	17.76	17.76	-1.44%	133,475
Mar 17, 2026	18.25	18.95	17.95	18.02	18.02	0.67%	229,521
Mar 16, 2026	17.98	18.17	17.39	17.90	17.90	1.02%	372,656
Mar 13, 2026	17.90	18.40	17.63	17.72	17.72	-1.28%	198,179
Mar 12, 2026	18.43	18.78	17.88	17.95	17.95	-3.29%	193,100
Mar 11, 2026	18.82	19.08	18.33	18.56	18.56	-1.38%	197,948
Mar 10, 2026	18.68	18.97	18.26	18.82	18.82	-0.21%	278,860
Mar 9, 2026	19.32	19.42	18.68	18.86	18.86	-4.46%	269,242
Mar 6, 2026	19.03	19.79	18.60	19.74	19.74	2.33%	3,064,716
Mar 5, 2026	19.22	19.86	19.14	19.29	19.29	0.99%	341,340
Mar 4, 2026	18.85	19.43	18.85	19.10	19.10	1.33%	2,895,286
Mar 3, 2026	17.88	19.22	17.80	18.85	18.85	3.12%	351,555
Mar 2, 2026	17.87	18.73	17.36	18.28	18.28	2.29%	641,510
Feb 27, 2026	17.84	18.32	17.39	17.87	17.87	-0.67%	283,647
Feb 26, 2026	17.66	18.31	17.46	17.99	17.99	1.07%	382,438
Feb 25, 2026	17.72	17.85	17.40	17.80	17.80	1.60%	181,349
Feb 24, 2026	16.58	17.59	16.25	17.52	17.52	5.23%	425,388
Feb 23, 2026	17.48	17.48	16.52	16.65	16.65	-4.97%	354,845
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	-	290,950
Feb 18, 2026	17.20	17.57	16.81	17.53	17.53	2.82%	329,537
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%	559,083
Feb 12, 2026	18.06	19.31	17.82	18.21	18.21	-1.62%	901,526
Feb 11, 2026	17.80	19.11	16.55	18.51	18.51	-5.03%	2,097,191
Feb 10, 2026	18.92	19.71	18.60	19.49	19.49	2.90%	372,040
Feb 9, 2026	19.19	19.39	18.79	18.94	18.94	-1.30%	424,680
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%	676,536
Feb 4, 2026	18.23	18.99	17.91	18.52	18.52	1.59%	592,480
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%	184,225
Jan 30, 2026	19.60	19.67	19.05	19.17	19.17	-2.99%	257,022
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%	334,680
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%	600,130
Jan 23, 2026	20.04	20.50	19.83	20.29	20.29	1.76%	310,445
Jan 22, 2026	19.26	20.15	19.26	19.94	19.94	3.53%	307,475
Jan 21, 2026	20.01	20.04	19.02	19.26	19.26	-2.97%	486,431
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%	574,304
Jan 15, 2026	20.52	20.87	20.00	20.49	20.49	-0.15%	424,441
Jan 14, 2026	20.77	20.93	20.46	20.52	20.52	-0.68%	344,417
Jan 13, 2026	21.08	21.25	20.52	20.66	20.66	-1.99%	486,662
Jan 12, 2026	20.65	21.25	20.30	21.08	21.08	1.98%	1,397,580
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%	1,620,276