Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	29.35	29.42	28.56	28.68	28.68	-3.47%	347,759
May 14, 2025	29.91	30.64	28.97	29.71	29.71	-0.74%	642,358
May 13, 2025	29.81	30.42	29.65	29.93	29.93	1.25%	278,660
May 12, 2025	29.63	29.96	29.03	29.56	29.56	3.87%	222,779
May 9, 2025	28.25	28.91	28.18	28.46	28.46	0.32%	469,281
May 8, 2025	27.72	28.98	27.67	28.37	28.37	2.57%	678,132
May 7, 2025	27.73	28.01	26.97	27.66	27.66	-0.18%	284,041
May 6, 2025	27.95	28.25	27.06	27.71	27.71	-1.60%	428,899
May 5, 2025	29.30	30.25	26.67	28.16	28.16	-4.45%	838,594
May 2, 2025	28.17	30.44	28.15	29.47	29.47	-11.83%	1,680,910
May 1, 2025	33.97	34.48	33.24	33.43	33.43	-1.86%	390,648
Apr 30, 2025	33.18	34.14	33.00	34.06	34.06	-1.16%	217,456
Apr 29, 2025	34.11	34.88	33.40	34.46	34.46	0.70%	265,260
Apr 28, 2025	34.55	35.10	33.30	34.22	34.22	-1.95%	381,401
Apr 25, 2025	33.97	35.02	33.51	34.90	34.90	2.74%	268,841
Apr 24, 2025	33.16	34.05	32.87	33.97	33.97	2.69%	212,343
Apr 23, 2025	33.58	33.82	32.45	33.08	33.08	4.35%	398,606
Apr 22, 2025	30.20	32.85	30.04	31.70	31.70	7.09%	573,602
Apr 21, 2025	29.63	30.58	28.95	29.60	29.60	-1.00%	293,866
Apr 17, 2025	29.10	30.52	28.92	29.90	29.90	2.40%	400,697
Apr 16, 2025	28.15	29.87	28.14	29.20	29.20	1.21%	426,901
Apr 15, 2025	28.31	29.56	27.69	28.85	28.85	3.29%	176,807
Apr 14, 2025	28.84	29.11	27.46	27.93	27.93	-1.62%	259,067
Apr 11, 2025	28.31	29.01	27.50	28.39	28.39	-2.14%	411,460
Apr 10, 2025	30.60	30.60	28.87	29.01	29.01	-7.58%	360,339
Apr 9, 2025	27.88	32.27	27.51	31.39	31.39	11.87%	693,439
Apr 8, 2025	30.35	30.56	27.74	28.06	28.06	-4.17%	369,524
Apr 7, 2025	28.61	31.19	28.29	29.28	29.28	-2.59%	313,159
Apr 4, 2025	30.99	31.70	29.72	30.06	30.06	-7.85%	478,477
Apr 3, 2025	34.32	34.32	32.62	32.62	32.62	-8.50%	399,635
Apr 2, 2025	34.91	36.00	34.87	35.65	35.65	0.11%	255,770
Apr 1, 2025	35.05	36.06	34.77	35.61	35.61	0.56%	328,426
Mar 31, 2025	34.70	35.74	33.93	35.41	35.41	1.13%	335,794
Mar 28, 2025	36.34	36.66	34.27	35.02	35.02	-4.44%	269,956
Mar 27, 2025	36.70	37.26	36.43	36.64	36.64	-1.16%	114,643
Mar 26, 2025	37.71	38.48	36.86	37.07	37.07	-1.54%	229,256
Mar 25, 2025	36.92	38.27	36.92	37.65	37.65	1.17%	322,394
Mar 24, 2025	37.05	37.63	36.50	37.22	37.22	0.91%	292,258
Mar 21, 2025	35.88	37.79	35.88	36.88	36.88	1.04%	748,450
Mar 20, 2025	35.10	36.77	34.53	36.50	36.50	3.99%	416,024
Mar 19, 2025	35.31	35.65	34.54	35.10	35.10	0.43%	177,695
Mar 18, 2025	35.16	35.29	34.46	34.95	34.95	-1.33%	227,079
Mar 17, 2025	35.94	36.73	35.33	35.42	35.42	-2.24%	228,577
Mar 14, 2025	35.53	36.90	35.21	36.23	36.23	4.08%	360,316
Mar 13, 2025	35.52	35.54	34.75	34.81	34.81	-2.77%	426,746
Mar 12, 2025	35.50	36.15	34.48	35.80	35.80	2.52%	388,843
Mar 11, 2025	35.25	35.62	34.76	34.92	34.92	-1.24%	311,407
Mar 10, 2025	35.81	36.21	34.73	35.36	35.36	-3.55%	386,624
Mar 7, 2025	37.70	37.98	36.14	36.66	36.66	-2.76%	341,619
Mar 6, 2025	38.06	38.97	37.64	37.70	37.70	-1.52%	616,471