Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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