Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
20.89
+0.36 (1.75%)
At close: Oct 27, 2025, 4:00 PM EDT
21.00
+0.11 (0.53%)
Pre-market: Oct 28, 2025, 8:30 AM EDT
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 22.39 | 22.64 | 22.16 | 22.34 | 22.34 | 1.92% | 555,808 |
| Sep 19, 2025 | 22.23 | 22.53 | 21.88 | 21.92 | 21.92 | -0.68% | 761,397 |
| Sep 18, 2025 | 22.52 | 22.64 | 21.75 | 22.07 | 22.07 | -1.65% | 885,648 |
| Sep 17, 2025 | 22.50 | 23.06 | 22.23 | 22.44 | 22.44 | -0.13% | 306,421 |
| Sep 16, 2025 | 22.00 | 22.55 | 21.80 | 22.47 | 22.47 | 2.79% | 280,041 |
| Sep 15, 2025 | 22.00 | 22.14 | 21.75 | 21.86 | 21.86 | -0.68% | 307,170 |
| Sep 12, 2025 | 22.06 | 22.06 | 21.54 | 22.01 | 22.01 | 0.50% | 346,668 |
| Sep 11, 2025 | 22.74 | 22.86 | 21.44 | 21.90 | 21.90 | -3.27% | 600,693 |
| Sep 10, 2025 | 23.74 | 23.80 | 22.56 | 22.64 | 22.64 | -2.12% | 397,551 |
| Sep 9, 2025 | 23.79 | 23.79 | 23.10 | 23.13 | 23.13 | -2.61% | 288,392 |
| Sep 8, 2025 | 23.61 | 23.76 | 23.22 | 23.75 | 23.75 | 1.80% | 247,267 |
| Sep 5, 2025 | 23.45 | 23.78 | 23.08 | 23.33 | 23.33 | -0.30% | 209,865 |
| Sep 4, 2025 | 23.13 | 23.51 | 22.83 | 23.40 | 23.40 | 0.91% | 340,125 |
| Sep 3, 2025 | 23.50 | 23.54 | 23.18 | 23.19 | 23.19 | -1.40% | 223,063 |
| Sep 2, 2025 | 24.49 | 24.60 | 23.47 | 23.52 | 23.52 | -5.28% | 262,058 |
| Aug 29, 2025 | 24.83 | 25.24 | 24.54 | 24.83 | 24.83 | 0.69% | 286,665 |
| Aug 28, 2025 | 24.77 | 24.84 | 24.37 | 24.66 | 24.66 | -0.44% | 253,572 |
| Aug 27, 2025 | 24.10 | 24.83 | 24.01 | 24.77 | 24.77 | 1.93% | 273,570 |
| Aug 26, 2025 | 23.87 | 24.76 | 23.82 | 24.30 | 24.30 | 2.06% | 294,790 |
| Aug 25, 2025 | 24.22 | 24.37 | 23.55 | 23.81 | 23.81 | -1.57% | 247,118 |
| Aug 22, 2025 | 23.97 | 24.57 | 23.58 | 24.19 | 24.19 | 1.17% | 238,114 |
| Aug 21, 2025 | 24.08 | 24.15 | 23.50 | 23.91 | 23.91 | -0.83% | 278,376 |
| Aug 20, 2025 | 23.42 | 24.16 | 23.17 | 24.11 | 24.11 | 3.17% | 416,590 |
| Aug 19, 2025 | 23.60 | 23.74 | 23.27 | 23.37 | 23.37 | -0.97% | 178,577 |
| Aug 18, 2025 | 23.75 | 23.93 | 23.51 | 23.60 | 23.60 | -0.63% | 213,656 |