Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	42.05	42.96	41.98	42.19	42.19	0.36%	225,833
Sep 24, 2024	42.35	42.37	41.88	42.04	42.04	0.10%	202,682
Sep 23, 2024	42.29	42.50	41.40	42.00	42.00	-	485,085
Sep 20, 2024	42.62	42.93	41.91	42.00	42.00	-1.64%	584,596
Sep 19, 2024	42.92	43.09	42.37	42.70	42.70	0.83%	872,988
Sep 18, 2024	42.43	43.37	42.01	42.35	42.35	-0.19%	317,802
Sep 17, 2024	42.10	43.30	41.62	42.43	42.43	1.14%	900,755
Sep 16, 2024	43.25	43.60	41.90	41.95	41.95	-3.56%	407,493
Sep 13, 2024	44.58	44.62	43.38	43.50	43.50	-1.96%	448,945
Sep 12, 2024	43.94	44.99	43.94	44.37	44.37	0.96%	260,903
Sep 11, 2024	43.94	44.38	43.25	43.95	43.95	0.23%	738,045
Sep 10, 2024	43.89	44.14	43.23	43.85	43.85	0.41%	268,326
Sep 9, 2024	44.25	44.75	43.57	43.67	43.67	-1.53%	277,367
Sep 6, 2024	45.16	45.16	44.00	44.35	44.35	-0.87%	481,995
Sep 5, 2024	44.96	45.45	44.54	44.74	44.74	-0.89%	270,319
Sep 4, 2024	45.05	45.73	44.45	45.14	45.14	1.53%	272,117
Sep 3, 2024	47.42	47.42	44.43	44.46	44.46	-6.26%	368,169
Aug 30, 2024	46.58	47.43	46.13	47.43	47.43	2.84%	447,191
Aug 29, 2024	46.75	47.24	46.10	46.12	46.12	-1.33%	377,610
Aug 28, 2024	47.23	47.88	46.74	46.74	46.74	-1.58%	420,957
Aug 27, 2024	46.92	49.66	45.63	47.49	47.49	-4.37%	856,851
Aug 26, 2024	49.00	49.93	48.95	49.66	49.66	0.73%	236,864
Aug 23, 2024	48.99	49.66	48.72	49.30	49.30	0.90%	400,362
Aug 22, 2024	48.95	49.52	48.79	48.86	48.86	-0.67%	250,131
Aug 21, 2024	49.01	49.52	48.66	49.19	49.19	0.51%	231,281
Aug 20, 2024	48.75	49.11	48.44	48.94	48.94	0.22%	267,147
Aug 19, 2024	48.51	49.20	48.21	48.84	48.84	0.61%	236,120
Aug 16, 2024	48.38	49.00	47.94	48.54	48.54	0.33%	203,904
Aug 15, 2024	48.54	49.18	47.21	48.38	48.38	0.54%	188,385
Aug 14, 2024	47.76	48.65	47.33	48.12	48.12	0.74%	228,624
Aug 13, 2024	47.50	48.56	46.50	47.77	47.77	-0.03%	462,407
Aug 12, 2024	48.00	48.10	46.88	47.78	47.78	0.13%	384,804
Aug 9, 2024	47.00	48.00	46.19	47.72	47.72	1.81%	484,594
Aug 8, 2024	45.76	47.02	44.66	46.87	46.87	2.99%	531,416
Aug 7, 2024	44.46	46.74	44.13	45.51	45.51	3.88%	471,858
Aug 6, 2024	45.00	45.00	43.39	43.81	43.81	0.85%	268,566
Aug 5, 2024	44.62	45.00	42.01	43.44	43.44	-6.92%	656,755
Aug 2, 2024	46.71	47.68	44.90	46.67	46.67	-0.61%	595,765
Aug 1, 2024	48.00	49.00	44.68	46.96	46.96	5.42%	865,595
Jul 31, 2024	44.39	44.97	43.75	44.54	44.54	0.79%	491,990
Jul 30, 2024	43.23	44.57	41.72	44.19	44.19	0.25%	846,401
Jul 29, 2024	45.25	45.25	43.23	44.08	44.08	-2.20%	941,757
Jul 26, 2024	45.20	45.68	45.06	45.07	45.07	-0.04%	391,310
Jul 25, 2024	45.03	45.69	44.03	45.09	45.09	0.31%	449,362
Jul 24, 2024	45.25	45.68	44.65	44.95	44.95	-0.86%	440,610
Jul 23, 2024	45.25	46.33	44.61	45.34	45.34	1.30%	1,197,924
Jul 22, 2024	40.63	45.00	40.40	44.76	44.76	10.38%	1,472,377
Jul 19, 2024	40.03	40.59	39.85	40.55	40.55	1.76%	552,705
Jul 18, 2024	39.71	40.45	39.34	39.85	39.85	0.89%	223,074
Jul 17, 2024	39.95	40.30	39.42	39.50	39.50	-1.67%	254,516
Jul 16, 2024	40.06	40.59	39.72	40.17	40.17	0.05%	229,714
Jul 15, 2024	40.09	40.45	40.06	40.15	40.15	-0.30%	171,981
Jul 12, 2024	40.31	40.62	39.97	40.27	40.27	0.17%	250,055
Jul 11, 2024	40.05	40.62	39.77	40.20	40.20	0.68%	565,647
Jul 10, 2024	39.92	40.21	39.62	39.93	39.93	-0.15%	232,434
Jul 9, 2024	39.48	40.05	39.21	39.99	39.99	0.38%	220,590
Jul 8, 2024	39.92	40.29	39.50	39.84	39.84	-0.40%	381,465
Jul 5, 2024	39.03	40.13	38.61	40.00	40.00	2.59%	1,005,008
Jul 3, 2024	38.34	39.07	37.80	38.99	38.99	2.23%	472,095
Jul 2, 2024	37.90	38.27	37.62	38.14	38.14	0.69%	445,688