Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
41.79
-0.14 (-0.33%)
Dec 5, 2024, 4:00 PM EST - Market closed
Criteo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 41.63 | 42.24 | 41.53 | 41.79 | 41.79 | -0.33% | 335,436 |
Dec 4, 2024 | 41.37 | 42.14 | 41.16 | 41.93 | 41.93 | 1.65% | 337,593 |
Dec 3, 2024 | 40.52 | 41.45 | 40.52 | 41.25 | 41.25 | 1.05% | 434,195 |
Dec 2, 2024 | 40.40 | 41.09 | 39.89 | 40.82 | 40.82 | 0.10% | 828,306 |
Nov 29, 2024 | 42.56 | 42.84 | 40.58 | 40.78 | 40.78 | -3.68% | 523,802 |
Nov 27, 2024 | 41.16 | 42.38 | 40.78 | 42.34 | 42.34 | 1.85% | 1,027,531 |
Nov 26, 2024 | 40.00 | 41.59 | 39.62 | 41.57 | 41.57 | 3.87% | 790,891 |
Nov 25, 2024 | 39.91 | 40.88 | 39.66 | 40.02 | 40.02 | 0.16% | 921,544 |
Nov 22, 2024 | 39.20 | 40.06 | 38.76 | 39.96 | 39.96 | 3.47% | 775,438 |
Nov 21, 2024 | 37.96 | 38.86 | 37.74 | 38.62 | 38.62 | 1.30% | 287,167 |
Nov 20, 2024 | 38.50 | 38.69 | 37.87 | 38.12 | 38.12 | -0.33% | 453,854 |
Nov 19, 2024 | 36.64 | 38.50 | 36.61 | 38.25 | 38.25 | 4.67% | 654,029 |
Nov 18, 2024 | 36.81 | 37.34 | 36.39 | 36.54 | 36.54 | -1.04% | 828,482 |
Nov 15, 2024 | 38.00 | 38.45 | 36.08 | 36.93 | 36.93 | -2.62% | 414,702 |
Nov 14, 2024 | 36.89 | 38.50 | 36.74 | 37.92 | 37.92 | 1.91% | 490,970 |
Nov 13, 2024 | 36.89 | 37.36 | 36.37 | 37.21 | 37.21 | 0.89% | 431,479 |
Nov 12, 2024 | 36.51 | 37.00 | 36.20 | 36.88 | 36.88 | 0.03% | 303,702 |
Nov 11, 2024 | 35.78 | 36.96 | 35.75 | 36.87 | 36.87 | 3.92% | 678,546 |
Nov 8, 2024 | 35.73 | 35.84 | 34.99 | 35.48 | 35.48 | -1.00% | 584,253 |
Nov 7, 2024 | 35.28 | 35.95 | 35.08 | 35.84 | 35.84 | 3.02% | 485,979 |
Nov 6, 2024 | 34.85 | 35.35 | 34.60 | 34.79 | 34.79 | -0.20% | 448,224 |
Nov 5, 2024 | 34.55 | 35.28 | 34.20 | 34.86 | 34.86 | 1.34% | 296,846 |
Nov 4, 2024 | 33.23 | 35.17 | 33.23 | 34.40 | 34.40 | 2.87% | 503,828 |
Nov 1, 2024 | 34.03 | 34.21 | 33.25 | 33.44 | 33.44 | -0.71% | 850,046 |
Oct 31, 2024 | 33.64 | 34.97 | 33.15 | 33.68 | 33.68 | 0.27% | 982,847 |
Oct 30, 2024 | 36.29 | 36.54 | 33.33 | 33.59 | 33.59 | -21.26% | 2,133,879 |
Oct 29, 2024 | 41.82 | 42.87 | 41.30 | 42.66 | 42.66 | 4.20% | 299,611 |
Oct 28, 2024 | 41.51 | 41.81 | 40.63 | 40.94 | 40.94 | -0.90% | 526,843 |
Oct 25, 2024 | 41.22 | 41.49 | 41.07 | 41.31 | 41.31 | 0.76% | 152,863 |
Oct 24, 2024 | 40.98 | 41.33 | 40.39 | 41.00 | 41.00 | -0.02% | 160,298 |
Oct 23, 2024 | 40.50 | 41.24 | 40.47 | 41.01 | 41.01 | 1.11% | 384,226 |
Oct 22, 2024 | 41.94 | 42.04 | 40.56 | 40.56 | 40.56 | -4.38% | 177,899 |
Oct 21, 2024 | 42.80 | 43.16 | 42.13 | 42.42 | 42.42 | -1.03% | 155,893 |
Oct 18, 2024 | 43.41 | 43.76 | 42.30 | 42.86 | 42.86 | -0.56% | 339,703 |
Oct 17, 2024 | 40.69 | 43.13 | 40.63 | 43.10 | 43.10 | 5.69% | 451,246 |
Oct 16, 2024 | 40.49 | 41.21 | 40.21 | 40.78 | 40.78 | 0.39% | 243,003 |
Oct 15, 2024 | 40.72 | 40.99 | 40.51 | 40.62 | 40.62 | -0.02% | 238,400 |
Oct 14, 2024 | 41.00 | 41.19 | 40.41 | 40.63 | 40.63 | -0.12% | 115,214 |
Oct 11, 2024 | 40.39 | 41.12 | 40.02 | 40.68 | 40.68 | 0.99% | 165,781 |
Oct 10, 2024 | 40.15 | 40.49 | 39.44 | 40.28 | 40.28 | -0.81% | 159,839 |
Oct 9, 2024 | 40.98 | 41.05 | 40.50 | 40.61 | 40.61 | -0.21% | 203,761 |
Oct 8, 2024 | 39.62 | 41.00 | 39.62 | 40.70 | 40.70 | 2.43% | 332,266 |
Oct 7, 2024 | 39.54 | 40.08 | 39.34 | 39.73 | 39.73 | -0.28% | 190,929 |
Oct 4, 2024 | 39.10 | 39.87 | 39.03 | 39.84 | 39.84 | 2.63% | 195,983 |
Oct 3, 2024 | 39.22 | 39.37 | 38.78 | 38.82 | 38.82 | -1.05% | 376,351 |
Oct 2, 2024 | 39.94 | 40.00 | 39.04 | 39.23 | 39.23 | -2.32% | 304,361 |
Oct 1, 2024 | 40.51 | 40.51 | 39.82 | 40.16 | 40.16 | -0.20% | 221,412 |
Sep 30, 2024 | 40.49 | 40.72 | 39.81 | 40.24 | 40.24 | -0.74% | 191,879 |
Sep 27, 2024 | 39.31 | 41.00 | 39.30 | 40.54 | 40.54 | 3.66% | 360,560 |
Sep 26, 2024 | 42.27 | 42.51 | 37.05 | 39.11 | 39.11 | -7.30% | 1,474,069 |
Sep 25, 2024 | 42.05 | 42.96 | 41.98 | 42.19 | 42.19 | 0.36% | 225,833 |
Sep 24, 2024 | 42.35 | 42.37 | 41.88 | 42.04 | 42.04 | 0.10% | 202,682 |
Sep 23, 2024 | 42.29 | 42.50 | 41.40 | 42.00 | 42.00 | - | 485,085 |
Sep 20, 2024 | 42.62 | 42.93 | 41.91 | 42.00 | 42.00 | -1.64% | 584,596 |
Sep 19, 2024 | 42.92 | 43.09 | 42.37 | 42.70 | 42.70 | 0.83% | 872,988 |
Sep 18, 2024 | 42.43 | 43.37 | 42.01 | 42.35 | 42.35 | -0.19% | 317,802 |
Sep 17, 2024 | 42.10 | 43.30 | 41.62 | 42.43 | 42.43 | 1.14% | 900,755 |
Sep 16, 2024 | 43.25 | 43.60 | 41.90 | 41.95 | 41.95 | -3.56% | 407,493 |
Sep 13, 2024 | 44.58 | 44.62 | 43.38 | 43.50 | 43.50 | -1.96% | 448,945 |
Sep 12, 2024 | 43.94 | 44.99 | 43.94 | 44.37 | 44.37 | 0.96% | 260,903 |
Sep 11, 2024 | 43.94 | 44.38 | 43.25 | 43.95 | 43.95 | 0.23% | 738,045 |
Sep 10, 2024 | 43.89 | 44.14 | 43.23 | 43.85 | 43.85 | 0.41% | 268,326 |
Sep 9, 2024 | 44.25 | 44.75 | 43.57 | 43.67 | 43.67 | -1.53% | 277,367 |
Sep 6, 2024 | 45.16 | 45.16 | 44.00 | 44.35 | 44.35 | -0.87% | 481,995 |
Sep 5, 2024 | 44.96 | 45.45 | 44.54 | 44.74 | 44.74 | -0.89% | 270,319 |
Sep 4, 2024 | 45.05 | 45.73 | 44.45 | 45.14 | 45.14 | 1.53% | 272,117 |
Sep 3, 2024 | 47.42 | 47.42 | 44.43 | 44.46 | 44.46 | -6.26% | 368,169 |
Aug 30, 2024 | 46.58 | 47.43 | 46.13 | 47.43 | 47.43 | 2.84% | 447,191 |
Aug 29, 2024 | 46.75 | 47.24 | 46.10 | 46.12 | 46.12 | -1.33% | 377,610 |
Aug 28, 2024 | 47.23 | 47.88 | 46.74 | 46.74 | 46.74 | -1.58% | 420,957 |
Aug 27, 2024 | 46.92 | 49.66 | 45.63 | 47.49 | 47.49 | -4.37% | 856,851 |
Aug 26, 2024 | 49.00 | 49.93 | 48.95 | 49.66 | 49.66 | 0.73% | 236,864 |
Aug 23, 2024 | 48.99 | 49.66 | 48.72 | 49.30 | 49.30 | 0.90% | 400,362 |
Aug 22, 2024 | 48.95 | 49.52 | 48.79 | 48.86 | 48.86 | -0.67% | 250,131 |
Aug 21, 2024 | 49.01 | 49.52 | 48.66 | 49.19 | 49.19 | 0.51% | 231,281 |
Aug 20, 2024 | 48.75 | 49.11 | 48.44 | 48.94 | 48.94 | 0.22% | 267,147 |
Aug 19, 2024 | 48.51 | 49.20 | 48.21 | 48.84 | 48.84 | 0.61% | 236,120 |
Aug 16, 2024 | 48.38 | 49.00 | 47.94 | 48.54 | 48.54 | 0.33% | 203,904 |
Aug 15, 2024 | 48.54 | 49.18 | 47.21 | 48.38 | 48.38 | 0.54% | 188,385 |
Aug 14, 2024 | 47.76 | 48.65 | 47.33 | 48.12 | 48.12 | 0.74% | 228,624 |
Aug 13, 2024 | 47.50 | 48.56 | 46.50 | 47.77 | 47.77 | -0.03% | 462,407 |
Aug 12, 2024 | 48.00 | 48.10 | 46.88 | 47.78 | 47.78 | 0.13% | 384,804 |
Aug 9, 2024 | 47.00 | 48.00 | 46.19 | 47.72 | 47.72 | 1.81% | 484,594 |
Aug 8, 2024 | 45.76 | 47.02 | 44.66 | 46.87 | 46.87 | 2.99% | 531,416 |
Aug 7, 2024 | 44.46 | 46.74 | 44.13 | 45.51 | 45.51 | 3.88% | 471,858 |
Aug 6, 2024 | 45.00 | 45.00 | 43.39 | 43.81 | 43.81 | 0.85% | 268,566 |
Aug 5, 2024 | 44.62 | 45.00 | 42.01 | 43.44 | 43.44 | -6.92% | 656,755 |
Aug 2, 2024 | 46.71 | 47.68 | 44.90 | 46.67 | 46.67 | -0.61% | 595,765 |
Aug 1, 2024 | 48.00 | 49.00 | 44.68 | 46.96 | 46.96 | 5.42% | 865,595 |
Jul 31, 2024 | 44.39 | 44.97 | 43.75 | 44.54 | 44.54 | 0.79% | 491,990 |
Jul 30, 2024 | 43.23 | 44.57 | 41.72 | 44.19 | 44.19 | 0.25% | 846,401 |
Jul 29, 2024 | 45.25 | 45.25 | 43.23 | 44.08 | 44.08 | -2.20% | 941,757 |
Jul 26, 2024 | 45.20 | 45.68 | 45.06 | 45.07 | 45.07 | -0.04% | 391,310 |
Jul 25, 2024 | 45.03 | 45.69 | 44.03 | 45.09 | 45.09 | 0.31% | 449,362 |
Jul 24, 2024 | 45.25 | 45.68 | 44.65 | 44.95 | 44.95 | -0.86% | 440,610 |
Jul 23, 2024 | 45.25 | 46.33 | 44.61 | 45.34 | 45.34 | 1.30% | 1,197,924 |
Jul 22, 2024 | 40.63 | 45.00 | 40.40 | 44.76 | 44.76 | 10.38% | 1,472,377 |
Jul 19, 2024 | 40.03 | 40.59 | 39.85 | 40.55 | 40.55 | 1.76% | 552,705 |
Jul 18, 2024 | 39.71 | 40.45 | 39.34 | 39.85 | 39.85 | 0.89% | 223,074 |
Jul 17, 2024 | 39.95 | 40.30 | 39.42 | 39.50 | 39.50 | -1.67% | 254,516 |