Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.69	17.88	17.35	17.44	17.44	-0.26%	227,728
Aug 20, 2026	17.80	17.97	17.41	17.49	17.49	-2.04%	478,320
Aug 19, 2026	18.07	18.45	17.79	17.85	17.85	-0.17%	1,417,755
Aug 18, 2026	18.47	18.74	17.82	17.88	17.88	0.34%	560,029
Aug 17, 2026	18.72	18.98	17.72	17.82	17.82	-6.21%	535,088
Aug 14, 2026	18.21	19.04	18.07	19.00	19.00	4.34%	436,944
Aug 13, 2026	17.28	18.30	17.23	18.21	18.21	4.90%	282,193
Aug 12, 2026	17.30	17.57	16.96	17.36	17.36	0.58%	250,908
Aug 11, 2026	18.06	18.06	17.12	17.26	17.26	-3.84%	830,181
Aug 10, 2026	18.18	18.28	17.82	17.95	17.95	-2.34%	306,920
Aug 7, 2026	17.78	18.49	17.50	18.38	18.38	4.55%	422,186
Aug 6, 2026	17.21	17.66	16.86	17.58	17.58	3.11%	731,497
Aug 5, 2026	16.46	18.58	16.42	17.05	17.05	-23.88%	1,728,046
Aug 4, 2026	21.51	22.56	21.45	22.40	22.40	4.82%	362,274
Aug 3, 2026	21.58	22.28	21.10	21.37	21.37	-2.06%	3,142,633
Jul 31, 2026	21.74	22.02	21.37	21.82	21.82	-0.55%	248,155
Jul 30, 2026	22.58	22.58	21.54	21.94	21.94	-3.05%	261,508