Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
15.34
-0.42 (-2.66%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202615.7415.8515.2415.3415.34-2.66%125,513
Oct 15, 202614.8215.8214.7415.7615.765.84%185,412
Oct 14, 202614.9915.0214.6414.8914.89-1.19%217,545
Oct 13, 202615.5015.6114.9615.0715.07-1.82%223,192
Oct 12, 202615.6215.7315.1915.3515.35-2.42%185,761
Oct 9, 202615.3615.8515.3415.7315.732.88%534,907
Oct 8, 202614.9015.3614.7615.2915.292.62%226,382
Oct 7, 202614.7614.9714.6214.9014.900.68%321,600
Oct 6, 202614.6014.8314.4514.8014.802.07%393,754
Oct 5, 202614.6014.6614.2814.5014.50-1.56%561,591
Oct 2, 202615.3115.3114.3514.7314.73-3.28%448,640
Oct 1, 202615.2015.4815.0615.2315.230.20%339,687
Sep 30, 202615.4515.6915.1515.2015.20-1.62%405,841
Sep 29, 202615.7015.9915.2615.4515.45-2.22%286,705
Sep 28, 202616.1716.2015.7415.8015.80-2.95%298,121
Sep 25, 202616.4716.5316.2516.2816.28-1.69%285,798
Sep 24, 202616.5516.6216.2416.5616.560.06%226,730
Sep 23, 202616.7816.8116.2316.5516.55-1.78%263,560
Sep 22, 202616.9116.9216.6916.8516.850.30%190,851
Sep 21, 202616.9616.9616.2916.8016.800.60%139,949
Sep 18, 202616.9716.9716.5716.7016.70-1.18%338,654
Sep 17, 202617.1317.2916.7716.9016.90-1.17%223,021
Sep 16, 202617.0117.3016.9717.1017.100.06%145,658
Sep 15, 202617.2517.2817.0117.0917.09-1.33%354,392
Sep 14, 202617.5617.6817.2117.3217.32-0.69%151,295
Sep 11, 202617.3717.6917.2717.4417.440.40%145,315
Sep 10, 202617.4917.6017.2817.3717.37-0.40%258,203
Sep 9, 202617.5617.8317.1617.4417.44-1.69%377,833
Sep 8, 202618.1418.2517.4417.7417.740.68%279,882
Sep 4, 202618.1118.1117.5817.6217.62-3.03%90,645
Sep 3, 202618.4218.4817.9118.1718.17-0.71%182,376
Sep 2, 202617.4318.3417.3818.3018.305.11%257,151
Sep 1, 202617.4517.7317.2017.4117.41-1.36%159,772
Aug 31, 202617.7217.9217.4617.6517.651.09%199,293
Aug 28, 202617.1517.7017.1517.4617.461.28%123,271
Aug 27, 202616.8717.3816.8617.2417.241.59%175,181
Aug 26, 202617.3817.4716.8716.9716.97-1.91%327,415
Aug 25, 202617.0017.4617.0017.3017.301.23%279,821
Aug 24, 202617.5017.7016.9717.0917.09-2.01%320,240
Aug 21, 202617.6917.8817.3517.4417.44-0.26%228,235
Aug 20, 202617.8017.9717.4117.4917.49-2.04%478,320
Aug 19, 202618.0718.4517.7917.8517.85-0.17%1,417,755
Aug 18, 202618.4718.7417.8217.8817.880.34%560,029
Aug 17, 202618.7218.9817.7217.8217.82-6.21%535,088
Aug 14, 202618.2119.0418.0719.0019.004.34%436,944
Aug 13, 202617.2818.3017.2318.2118.214.90%282,193
Aug 12, 202617.3017.5716.9617.3617.360.58%250,908
Aug 11, 202618.0618.0617.1217.2617.26-3.84%830,181
Aug 10, 202618.1818.2817.8217.9517.95-2.34%306,920
Aug 7, 202617.7818.4917.5018.3818.384.55%422,186