Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
20.89
+0.36 (1.75%)
At close: Oct 27, 2025, 4:00 PM EDT
21.00
+0.11 (0.53%)
Pre-market: Oct 28, 2025, 8:30 AM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.0121.2520.7620.8920.891.75%424,061
Oct 24, 202520.7820.9620.3320.5320.53-1.16%272,871
Oct 23, 202520.9221.0020.5620.7720.77-0.38%250,323
Oct 22, 202520.3120.9320.2620.8520.852.66%305,127
Oct 21, 202520.4820.7520.2820.3120.31-1.12%285,549
Oct 20, 202520.2220.6520.2220.5420.541.78%235,029
Oct 17, 202519.7520.4019.7520.1820.181.92%377,871
Oct 16, 202520.4320.6219.6019.8019.80-2.17%360,235
Oct 15, 202520.4220.8220.1620.2420.240.95%424,495
Oct 14, 202519.5520.3219.5020.0520.052.04%670,036
Oct 13, 202520.1320.1719.5719.6519.65-1.40%371,575
Oct 10, 202520.8020.8419.7519.9319.93-3.77%517,474
Oct 9, 202520.9520.9820.0520.7120.71-1.15%621,897
Oct 8, 202520.8121.2320.8120.9520.950.48%336,659
Oct 7, 202521.5221.6820.8320.8520.85-2.71%355,856
Oct 6, 202522.0122.0721.3721.4321.43-0.56%344,889
Oct 3, 202521.4322.0521.3521.5521.551.13%269,567
Oct 2, 202522.2022.5721.3021.3121.31-3.92%445,920
Oct 1, 202522.2722.7022.1522.1822.18-1.86%377,858
Sep 30, 202522.3422.7622.2722.6022.600.89%649,015
Sep 29, 202522.2722.6322.2722.4022.400.67%328,575
Sep 26, 202522.4922.4922.1522.2522.25-1.16%288,842
Sep 25, 202522.4422.6221.9722.5122.510.31%315,293
Sep 24, 202522.2722.5621.8522.4422.441.95%1,168,229
Sep 23, 202522.4922.7921.7722.0122.01-1.48%427,754
Sep 22, 202522.3922.6422.1622.3422.341.92%555,808
Sep 19, 202522.2322.5321.8821.9221.92-0.68%761,397
Sep 18, 202522.5222.6421.7522.0722.07-1.65%885,648
Sep 17, 202522.5023.0622.2322.4422.44-0.13%306,421
Sep 16, 202522.0022.5521.8022.4722.472.79%280,041
Sep 15, 202522.0022.1421.7521.8621.86-0.68%307,170
Sep 12, 202522.0622.0621.5422.0122.010.50%346,668
Sep 11, 202522.7422.8621.4421.9021.90-3.27%600,693
Sep 10, 202523.7423.8022.5622.6422.64-2.12%397,551
Sep 9, 202523.7923.7923.1023.1323.13-2.61%288,392
Sep 8, 202523.6123.7623.2223.7523.751.80%247,267
Sep 5, 202523.4523.7823.0823.3323.33-0.30%209,865
Sep 4, 202523.1323.5122.8323.4023.400.91%340,125
Sep 3, 202523.5023.5423.1823.1923.19-1.40%223,063
Sep 2, 202524.4924.6023.4723.5223.52-5.28%262,058
Aug 29, 202524.8325.2424.5424.8324.830.69%286,665
Aug 28, 202524.7724.8424.3724.6624.66-0.44%253,572
Aug 27, 202524.1024.8324.0124.7724.771.93%273,570
Aug 26, 202523.8724.7623.8224.3024.302.06%294,790
Aug 25, 202524.2224.3723.5523.8123.81-1.57%247,118
Aug 22, 202523.9724.5723.5824.1924.191.17%238,114
Aug 21, 202524.0824.1523.5023.9123.91-0.83%278,376
Aug 20, 202523.4224.1623.1724.1124.113.17%416,590
Aug 19, 202523.6023.7423.2723.3723.37-0.97%178,577
Aug 18, 202523.7523.9323.5123.6023.60-0.63%213,656