Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	19.16	19.42	19.16	19.35	-	-0.31%	479
Dec 1, 2025	19.73	19.82	19.13	19.41	19.41	-2.36%	803,012
Nov 28, 2025	19.75	20.02	19.51	19.88	19.88	0.96%	170,180
Nov 26, 2025	19.97	20.22	19.67	19.69	19.69	-0.81%	469,568
Nov 25, 2025	19.61	20.18	19.58	19.85	19.85	0.30%	596,288
Nov 24, 2025	19.91	20.07	19.15	19.79	19.79	-0.60%	519,247
Nov 21, 2025	19.70	20.08	19.51	19.91	19.91	0.66%	303,256
Nov 20, 2025	20.10	20.59	19.70	19.78	19.78	-0.50%	375,644
Nov 19, 2025	19.83	20.25	19.67	19.88	19.88	0.35%	373,392
Nov 18, 2025	19.81	20.09	19.40	19.81	19.81	-0.50%	274,457
Nov 17, 2025	20.66	20.85	19.76	19.91	19.91	-4.14%	417,008
Nov 14, 2025	21.37	21.59	20.69	20.77	20.77	-3.62%	317,453
Nov 13, 2025	22.51	22.84	21.37	21.55	21.55	-5.65%	412,785
Nov 12, 2025	22.95	23.20	22.61	22.84	22.84	1.47%	427,155
Nov 11, 2025	22.32	22.78	22.22	22.51	22.51	1.40%	404,639
Nov 10, 2025	21.34	22.35	21.34	22.20	22.20	3.64%	440,020
Nov 7, 2025	22.74	22.84	21.26	21.42	21.42	-4.80%	656,558
Nov 6, 2025	22.28	22.80	22.01	22.50	22.50	0.99%	642,222
Nov 5, 2025	22.45	22.68	22.06	22.28	22.28	0.95%	394,539
Nov 4, 2025	22.12	22.71	21.94	22.07	22.07	-1.21%	515,363
Nov 3, 2025	23.29	23.36	22.17	22.34	22.34	-2.36%	509,759
Oct 31, 2025	21.86	22.93	21.68	22.88	22.88	4.47%	735,668
Oct 30, 2025	21.90	22.66	21.69	21.90	21.90	-1.22%	633,266
Oct 29, 2025	22.70	22.70	20.95	22.17	22.17	6.18%	1,078,109
Oct 28, 2025	21.05	21.46	20.77	20.88	20.88	-0.05%	759,069
Oct 27, 2025	21.01	21.25	20.76	20.89	20.89	1.75%	424,061
Oct 24, 2025	20.78	20.96	20.33	20.53	20.53	-1.16%	272,871
Oct 23, 2025	20.92	21.00	20.56	20.77	20.77	-0.38%	250,323
Oct 22, 2025	20.31	20.93	20.26	20.85	20.85	2.66%	305,127
Oct 21, 2025	20.48	20.75	20.28	20.31	20.31	-1.12%	285,549
Oct 20, 2025	20.22	20.65	20.22	20.54	20.54	1.78%	235,029
Oct 17, 2025	19.75	20.40	19.75	20.18	20.18	1.92%	377,871
Oct 16, 2025	20.43	20.62	19.60	19.80	19.80	-2.17%	360,235
Oct 15, 2025	20.42	20.82	20.16	20.24	20.24	0.95%	424,495
Oct 14, 2025	19.55	20.32	19.50	20.05	20.05	2.04%	670,036
Oct 13, 2025	20.13	20.17	19.57	19.65	19.65	-1.40%	371,575
Oct 10, 2025	20.80	20.84	19.75	19.93	19.93	-3.77%	517,474
Oct 9, 2025	20.95	20.98	20.05	20.71	20.71	-1.15%	621,897
Oct 8, 2025	20.81	21.23	20.81	20.95	20.95	0.48%	336,659
Oct 7, 2025	21.52	21.68	20.83	20.85	20.85	-2.71%	355,856
Oct 6, 2025	22.01	22.07	21.37	21.43	21.43	-0.56%	344,889
Oct 3, 2025	21.43	22.05	21.35	21.55	21.55	1.13%	269,567
Oct 2, 2025	22.20	22.57	21.30	21.31	21.31	-3.92%	445,920
Oct 1, 2025	22.27	22.70	22.15	22.18	22.18	-1.86%	377,858
Sep 30, 2025	22.34	22.76	22.27	22.60	22.60	0.89%	649,015
Sep 29, 2025	22.27	22.63	22.27	22.40	22.40	0.67%	328,575
Sep 26, 2025	22.49	22.49	22.15	22.25	22.25	-1.16%	288,842
Sep 25, 2025	22.44	22.62	21.97	22.51	22.51	0.31%	315,293
Sep 24, 2025	22.27	22.56	21.85	22.44	22.44	1.95%	1,168,229
Sep 23, 2025	22.49	22.79	21.77	22.01	22.01	-1.48%	427,754