Criteo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 21.130 | 21.170 | 20.660 | 21.170 | 21.170 | 118 |
| 2026-07-27 | 20.500 | 21.210 | 20.300 | 21.210 | 21.210 | 106 |
| 2026-07-24 | 20.570 | 20.800 | 20.170 | 20.390 | 20.390 | 1,429 |
| 2026-07-23 | 21.150 | 21.405 | 20.850 | 21.090 | 21.090 | 849 |
| 2026-07-22 | 21.610 | 22.130 | 20.940 | 20.940 | 20.940 | 615 |
| 2026-07-21 | 21.807 | 22.000 | 21.670 | 21.670 | 21.670 | 931 |
| 2026-07-20 | 22.310 | 22.560 | 22.000 | 22.140 | 22.140 | 90 |
| 2026-07-17 | 22.770 | 23.100 | 22.200 | 22.340 | 22.340 | 1,348 |
| 2026-07-16 | 22.020 | 23.160 | 22.020 | 22.887 | 22.887 | 249 |
| 2026-07-15 | 22.020 | 23.000 | 22.020 | 22.678 | 22.678 | 2,038 |
| 2026-07-14 | 22.500 | 23.050 | 22.500 | 22.858 | 22.858 | 255 |
| 2026-07-13 | 22.810 | 23.400 | 22.630 | 23.050 | 23.050 | 4,126 |
| 2026-07-10 | 22.800 | 23.140 | 22.654 | 22.760 | 22.760 | 3,219 |
| 2026-07-09 | 22.720 | 23.000 | 22.400 | 22.850 | 22.850 | 1,424 |
| 2026-07-08 | 23.500 | 23.500 | 21.820 | 22.649 | 22.649 | 1,631 |
| 2026-07-07 | 22.560 | 23.930 | 22.500 | 22.847 | 22.847 | 11,039 |
| 2026-07-06 | 19.000 | 21.935 | 18.920 | 21.935 | 21.935 | 3,709 |
| 2026-07-03 | 19.090 | 19.090 | 19.090 | 19.090 | 19.090 | 0 |
| 2026-07-02 | 19.020 | 19.280 | 18.820 | 19.090 | 19.090 | 175 |
| 2026-07-01 | 18.160 | 18.890 | 18.090 | 18.600 | 18.600 | 4,554 |
| 2026-06-30 | 18.440 | 18.590 | 18.040 | 18.130 | 18.130 | 272 |
| 2026-06-29 | 17.490 | 18.740 | 17.250 | 18.680 | 18.680 | 802 |
| 2026-06-26 | 17.460 | 18.040 | 17.460 | 17.820 | 17.820 | 202 |
| 2026-06-25 | 17.960 | 18.530 | 17.350 | 17.630 | 17.630 | 38 |
| 2026-06-24 | 17.500 | 18.052 | 16.930 | 18.040 | 18.040 | 4,430 |
| 2026-06-23 | 16.620 | 17.260 | 16.620 | 17.120 | 17.120 | 1,669 |
| 2026-06-22 | 17.280 | 17.500 | 16.601 | 16.610 | 16.610 | 1,361 |
| 2026-06-19 | 17.420 | 17.420 | 17.420 | 17.420 | 17.420 | 0 |
| 2026-06-18 | 17.490 | 17.490 | 16.920 | 17.420 | 17.420 | 5,675 |
| 2026-06-17 | 17.108 | 17.643 | 17.108 | 17.643 | 17.643 | 2,510 |
| 2026-06-16 | 18.240 | 18.240 | 17.080 | 17.150 | 17.150 | 118 |
| 2026-06-15 | 18.000 | 18.000 | 17.500 | 17.970 | 17.970 | 404 |
| 2026-06-12 | 17.600 | 17.850 | 17.360 | 17.850 | 17.850 | 71 |
| 2026-06-11 | 17.490 | 17.660 | 17.360 | 17.660 | 17.660 | 1,150 |
| 2026-06-10 | 17.090 | 17.690 | 17.000 | 17.588 | 17.588 | 165 |
| 2026-06-09 | 17.300 | 17.380 | 16.740 | 16.970 | 16.970 | 263 |
| 2026-06-08 | 16.540 | 17.730 | 16.540 | 17.600 | 17.600 | 267 |
| 2026-06-05 | 17.290 | 17.840 | 17.000 | 17.720 | 17.720 | 8,693 |
| 2026-06-04 | 17.420 | 17.760 | 17.150 | 17.260 | 17.260 | 819 |
| 2026-06-03 | 18.650 | 18.650 | 17.020 | 17.070 | 17.070 | 1,634 |
| 2026-06-02 | 18.900 | 19.200 | 18.320 | 18.532 | 18.532 | 225 |
| 2026-06-01 | 17.650 | 18.738 | 17.650 | 18.738 | 18.738 | 2,059 |
| 2026-05-29 | 18.350 | 18.850 | 18.300 | 18.583 | 18.583 | 1,528 |
| 2026-05-28 | 17.600 | 18.540 | 17.600 | 18.150 | 18.150 | 284 |
| 2026-05-27 | 17.000 | 18.180 | 16.900 | 17.790 | 17.790 | 1,077 |
| 2026-05-26 | 17.210 | 17.410 | 16.990 | 17.070 | 17.070 | 253 |
| 2026-05-22 | 17.340 | 17.520 | 17.087 | 17.087 | 17.087 | 134 |
| 2026-05-21 | 17.100 | 17.300 | 16.960 | 17.180 | 17.180 | 672 |
| 2026-05-20 | 16.800 | 17.140 | 16.650 | 16.997 | 16.997 | 2,620 |
| 2026-05-19 | 16.320 | 16.940 | 16.320 | 16.780 | 16.780 | 1,468 |
| 2026-05-18 | 15.900 | 16.560 | 15.900 | 16.310 | 16.310 | 3,435 |
| 2026-05-15 | 15.750 | 16.300 | 15.750 | 16.180 | 16.180 | 314 |
| 2026-05-14 | 16.100 | 16.380 | 15.980 | 16.120 | 16.120 | 962 |
| 2026-05-13 | 16.670 | 16.670 | 16.046 | 16.046 | 16.046 | 433 |
| 2026-05-12 | 16.000 | 16.410 | 16.000 | 16.310 | 16.310 | 409 |
| 2026-05-11 | 16.450 | 16.860 | 15.900 | 15.900 | 15.900 | 1,254 |
| 2026-05-08 | 16.355 | 16.590 | 16.087 | 16.440 | 16.440 | 1,165 |
| 2026-05-07 | 15.950 | 16.539 | 15.610 | 16.283 | 16.283 | 2,728 |
| 2026-05-06 | 19.100 | 19.100 | 15.767 | 16.140 | 16.140 | 11,435 |
| 2026-05-05 | 19.000 | 19.250 | 18.420 | 19.052 | 19.052 | 528 |
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.