Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
23.81
-0.17 (-0.71%)
Jun 26, 2025, 4:00 PM - Market closed
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 24.15 | 24.25 | 23.64 | 23.81 | 23.81 | -0.71% | 286,016 |
| Jun 25, 2025 | 24.80 | 24.81 | 23.89 | 23.98 | 23.98 | -2.28% | 307,820 |
| Jun 24, 2025 | 23.99 | 24.82 | 23.85 | 24.54 | 24.54 | 3.63% | 442,586 |
| Jun 23, 2025 | 23.69 | 23.78 | 23.24 | 23.68 | 23.68 | 0.30% | 410,014 |
| Jun 20, 2025 | 24.09 | 24.43 | 23.38 | 23.61 | 23.61 | -1.25% | 692,516 |
| Jun 18, 2025 | 23.71 | 24.44 | 23.39 | 23.91 | 23.91 | 1.83% | 414,274 |
| Jun 17, 2025 | 23.71 | 23.92 | 23.40 | 23.48 | 23.48 | -1.80% | 493,559 |
| Jun 16, 2025 | 24.45 | 24.94 | 23.85 | 23.91 | 23.91 | -0.99% | 407,591 |
| Jun 13, 2025 | 25.21 | 25.48 | 24.00 | 24.15 | 24.15 | -5.74% | 435,536 |
| Jun 12, 2025 | 26.34 | 26.42 | 25.50 | 25.62 | 25.62 | -2.73% | 411,835 |
| Jun 11, 2025 | 26.00 | 26.98 | 26.00 | 26.34 | 26.34 | 1.46% | 835,929 |
| Jun 10, 2025 | 26.00 | 26.24 | 25.63 | 25.96 | 25.96 | 0.70% | 645,608 |
| Jun 9, 2025 | 26.16 | 26.50 | 25.53 | 25.78 | 25.78 | -1.23% | 449,233 |
| Jun 6, 2025 | 26.50 | 26.58 | 25.95 | 26.10 | 26.10 | -0.68% | 427,851 |
| Jun 5, 2025 | 26.97 | 27.13 | 25.59 | 26.28 | 26.28 | -2.27% | 374,608 |
| Jun 4, 2025 | 26.56 | 27.32 | 26.12 | 26.89 | 26.89 | 2.79% | 814,768 |
| Jun 3, 2025 | 25.16 | 26.49 | 25.13 | 26.16 | 26.16 | 3.40% | 646,620 |
| Jun 2, 2025 | 25.70 | 26.29 | 25.10 | 25.30 | 25.30 | -0.63% | 481,036 |
| May 30, 2025 | 25.48 | 25.69 | 24.91 | 25.46 | 25.46 | -0.08% | 573,203 |
| May 29, 2025 | 25.54 | 25.74 | 25.31 | 25.48 | 25.48 | -0.16% | 697,519 |
| May 28, 2025 | 25.45 | 26.04 | 25.17 | 25.52 | 25.52 | -0.16% | 1,203,015 |
| May 27, 2025 | 27.49 | 27.49 | 25.51 | 25.56 | 25.56 | -2.78% | 856,086 |
| May 23, 2025 | 25.74 | 26.37 | 25.50 | 26.29 | 26.29 | -0.76% | 624,516 |
| May 22, 2025 | 26.32 | 27.03 | 26.06 | 26.49 | 26.49 | 0.23% | 489,475 |
| May 21, 2025 | 27.46 | 27.46 | 26.36 | 26.43 | 26.43 | -3.82% | 343,282 |
| May 20, 2025 | 27.77 | 28.11 | 27.41 | 27.48 | 27.48 | -1.86% | 192,946 |
| May 19, 2025 | 28.27 | 28.40 | 27.82 | 28.00 | 28.00 | -1.48% | 330,484 |
| May 16, 2025 | 28.68 | 29.00 | 28.10 | 28.42 | 28.42 | -0.91% | 308,386 |
| 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 |