Criteo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.21	17.54	17.08	17.29	17.29	0.70%	330,976
May 21, 2026	17.10	17.32	16.89	17.17	17.17	-0.41%	241,224
May 20, 2026	17.12	17.28	16.52	17.24	17.24	0.58%	313,057
May 19, 2026	16.46	17.23	16.34	17.14	17.14	5.74%	449,159
May 18, 2026	16.01	16.58	16.01	16.21	16.21	0.93%	431,433
May 15, 2026	15.90	16.32	15.90	16.06	16.06	0.37%	330,563
May 14, 2026	16.16	16.37	15.91	16.00	16.00	-0.93%	294,299
May 13, 2026	16.20	16.38	16.01	16.15	16.15	-0.31%	373,716
May 12, 2026	16.09	16.40	16.01	16.20	16.20	0.56%	463,525
May 11, 2026	16.45	16.84	15.90	16.11	16.11	-2.30%	401,376
May 8, 2026	16.20	16.60	16.06	16.49	16.49	0.24%	394,783
May 7, 2026	15.85	16.68	15.71	16.45	16.45	3.72%	485,687
May 6, 2026	17.94	17.94	15.58	15.86	15.86	-21.17%	1,350,880
May 5, 2026	19.25	20.38	18.42	20.12	20.12	4.52%	591,102
May 4, 2026	19.60	19.98	19.19	19.25	19.25	-1.69%	208,912
May 1, 2026	19.18	19.75	19.13	19.58	19.58	3.38%	245,845
Apr 30, 2026	19.40	19.40	18.57	18.94	18.94	-2.47%	208,796
Apr 29, 2026	19.45	19.49	19.03	19.42	19.42	0.36%	156,771
Apr 28, 2026	19.31	19.60	19.12	19.35	19.35	0.21%	84,387
Apr 27, 2026	19.08	19.65	18.92	19.31	19.31	1.21%	149,912
Apr 24, 2026	18.64	19.10	18.33	19.08	19.08	3.08%	115,185
Apr 23, 2026	19.14	19.14	18.25	18.51	18.51	-4.44%	199,777
Apr 22, 2026	19.60	19.60	19.06	19.37	19.37	0.10%	146,456
Apr 21, 2026	19.62	19.98	19.28	19.35	19.35	-1.78%	169,979
Apr 20, 2026	19.26	19.76	19.05	19.70	19.70	1.13%	204,096
Apr 17, 2026	19.45	19.91	19.18	19.48	19.48	0.46%	226,207
Apr 16, 2026	19.48	19.86	19.20	19.39	19.39	0.10%	144,489
Apr 15, 2026	18.55	19.44	18.55	19.37	19.37	4.48%	183,177
Apr 14, 2026	18.55	18.99	18.18	18.54	18.54	1.15%	112,676
Apr 13, 2026	17.81	18.45	17.68	18.33	18.33	2.86%	172,418
Apr 10, 2026	18.12	18.26	17.46	17.82	17.82	-1.66%	196,091
Apr 9, 2026	18.51	18.61	17.26	18.12	18.12	-2.11%	345,083
Apr 8, 2026	18.98	19.16	18.50	18.51	18.51	0.22%	203,619
Apr 7, 2026	18.65	18.80	18.30	18.47	18.47	-0.97%	442,017
Apr 6, 2026	18.53	18.86	18.46	18.65	18.65	0.81%	179,363
Apr 2, 2026	18.17	18.80	18.10	18.50	18.50	0.38%	351,122
Apr 1, 2026	18.01	18.56	17.93	18.43	18.43	2.79%	416,258
Mar 31, 2026	17.68	18.03	17.22	17.93	17.93	2.69%	290,692
Mar 30, 2026	17.01	18.00	17.01	17.46	17.46	1.63%	290,625
Mar 27, 2026	17.35	17.45	16.99	17.18	17.18	-2.61%	218,823
Mar 26, 2026	17.50	18.43	17.50	17.64	17.64	-0.45%	312,031
Mar 25, 2026	17.67	18.01	17.30	17.72	17.72	0.51%	347,209
Mar 24, 2026	17.24	17.69	16.71	17.63	17.63	1.26%	352,456
Mar 23, 2026	17.50	17.89	17.30	17.41	17.41	2.41%	225,434
Mar 20, 2026	17.24	17.55	16.95	17.00	17.00	-2.63%	456,038
Mar 19, 2026	17.54	17.86	17.19	17.46	17.46	-1.69%	293,937
Mar 18, 2026	17.93	18.02	17.68	17.76	17.76	-1.44%	133,475
Mar 17, 2026	18.25	18.95	17.95	18.02	18.02	0.67%	229,521
Mar 16, 2026	17.98	18.17	17.39	17.90	17.90	1.02%	372,656
Mar 13, 2026	17.90	18.40	17.63	17.72	17.72	-1.28%	198,179