Criteo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.865 | 15.370 | 14.580 | 14.910 | 14.910 | 121 |
| 2026-10-22 | 14.550 | 15.220 | 14.550 | 14.990 | 14.990 | 115 |
| 2026-10-21 | 15.150 | 15.550 | 15.060 | 15.100 | 15.100 | 84 |
| 2026-10-20 | 15.860 | 15.860 | 15.070 | 15.540 | 15.540 | 19 |
| 2026-10-19 | 15.540 | 15.550 | 15.170 | 15.180 | 15.180 | 7 |
| 2026-10-16 | 15.490 | 15.940 | 15.480 | 15.480 | 15.480 | 229 |
| 2026-10-15 | 14.820 | 15.620 | 14.820 | 15.610 | 15.610 | 56 |
| 2026-10-14 | 14.590 | 15.210 | 14.540 | 14.795 | 14.795 | 724 |
| 2026-10-13 | 15.200 | 15.550 | 15.130 | 15.130 | 15.130 | 30 |
| 2026-10-12 | 15.730 | 15.730 | 15.330 | 15.370 | 15.370 | 226 |
| 2026-10-09 | 15.360 | 15.760 | 15.360 | 15.420 | 15.420 | 157 |
| 2026-10-08 | 14.898 | 15.160 | 14.500 | 14.920 | 14.920 | 1,218 |
| 2026-10-07 | 14.990 | 14.990 | 14.500 | 14.860 | 14.860 | 48 |
| 2026-10-06 | 14.600 | 14.810 | 14.410 | 14.590 | 14.590 | 59 |
| 2026-10-05 | 14.790 | 14.790 | 14.270 | 14.380 | 14.380 | 37 |
| 2026-10-02 | 15.450 | 15.450 | 14.500 | 14.500 | 14.500 | 3,674 |
| 2026-10-01 | 15.180 | 15.350 | 15.060 | 15.340 | 15.340 | 367 |
| 2026-09-30 | 15.452 | 15.890 | 15.240 | 15.240 | 15.240 | 231 |
| 2026-09-29 | 15.700 | 15.980 | 15.350 | 15.350 | 15.350 | 178 |
| 2026-09-28 | 16.032 | 16.130 | 15.955 | 15.990 | 15.990 | 617 |
| 2026-09-25 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 8 |
| 2026-09-24 | 16.540 | 16.700 | 16.230 | 16.380 | 16.380 | 166 |
| 2026-09-23 | 17.070 | 17.070 | 16.340 | 16.680 | 16.680 | 82 |
| 2026-09-22 | 16.940 | 17.150 | 16.670 | 16.780 | 16.780 | 220 |
| 2026-09-21 | 17.230 | 17.230 | 16.290 | 16.710 | 16.710 | 170 |
| 2026-09-18 | 17.130 | 17.360 | 16.630 | 16.780 | 16.780 | 55 |
| 2026-09-17 | 17.300 | 17.320 | 16.780 | 16.852 | 16.852 | 183 |
| 2026-09-16 | 17.010 | 17.300 | 16.750 | 17.060 | 17.060 | 297 |
| 2026-09-15 | 17.280 | 17.320 | 17.110 | 17.130 | 17.130 | 259 |
| 2026-09-14 | 17.690 | 18.000 | 17.290 | 17.410 | 17.410 | 300 |
| 2026-09-11 | 17.520 | 17.650 | 17.370 | 17.650 | 17.650 | 57 |
| 2026-09-10 | 17.380 | 17.640 | 17.380 | 17.530 | 17.530 | 36 |
| 2026-09-09 | 17.800 | 18.250 | 17.340 | 17.520 | 17.520 | 333 |
| 2026-09-08 | 18.250 | 18.250 | 17.460 | 17.620 | 17.620 | 1,715 |
| 2026-09-04 | 17.815 | 17.897 | 17.815 | 17.832 | 17.832 | 862 |
| 2026-09-03 | 17.790 | 18.600 | 17.790 | 18.180 | 18.180 | 16 |
| 2026-09-02 | 17.200 | 18.010 | 17.200 | 18.010 | 18.010 | 51 |
| 2026-09-01 | 17.542 | 17.730 | 17.410 | 17.610 | 17.610 | 957 |
| 2026-08-31 | 17.710 | 17.830 | 17.520 | 17.520 | 17.520 | 200 |
| 2026-08-28 | 17.140 | 17.450 | 17.140 | 17.450 | 17.450 | 151 |
| 2026-08-27 | 16.920 | 17.315 | 16.920 | 17.315 | 17.315 | 245 |
| 2026-08-26 | 17.380 | 17.420 | 16.965 | 17.022 | 17.022 | 959 |
| 2026-08-25 | 17.610 | 17.610 | 17.020 | 17.230 | 17.230 | 112 |
| 2026-08-24 | 17.880 | 17.880 | 17.300 | 17.550 | 17.550 | 640 |
| 2026-08-21 | 18.250 | 18.250 | 17.480 | 17.845 | 17.845 | 1,890 |
| 2026-08-20 | 18.250 | 18.580 | 17.490 | 17.490 | 17.490 | 1,884 |
| 2026-08-19 | 18.340 | 18.340 | 18.225 | 18.310 | 18.310 | 386 |
| 2026-08-18 | 17.810 | 18.710 | 17.810 | 17.910 | 17.910 | 1,156 |
| 2026-08-17 | 18.680 | 19.000 | 17.895 | 17.900 | 17.900 | 1,168 |
| 2026-08-14 | 18.110 | 18.750 | 18.110 | 18.710 | 18.710 | 2,095 |
| 2026-08-13 | 17.500 | 17.820 | 17.235 | 17.820 | 17.820 | 222 |
| 2026-08-12 | 17.350 | 17.650 | 17.070 | 17.315 | 17.315 | 274 |
| 2026-08-11 | 18.055 | 18.200 | 17.225 | 17.225 | 17.225 | 9,569 |
| 2026-08-10 | 19.000 | 19.000 | 17.965 | 18.040 | 18.040 | 800 |
| 2026-08-07 | 17.500 | 18.420 | 17.500 | 18.195 | 18.195 | 1,580 |
| 2026-08-06 | 17.480 | 18.000 | 16.995 | 17.420 | 17.420 | 2,414 |
| 2026-08-05 | 17.100 | 18.690 | 16.130 | 16.710 | 16.710 | 15,949 |
| 2026-08-03 | 22.040 | 22.040 | 21.340 | 21.340 | 21.340 | 3 |
| 2026-07-30 | 21.951 | 21.951 | 21.951 | 21.951 | 21.951 | 244 |
| 2026-07-29 | 21.010 | 22.370 | 21.010 | 22.040 | 22.040 | 50 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.