Criteo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.000	20.000	19.300	19.310	19.310	2,626
2026-05-01	19.260	19.526	19.100	19.400	19.400	238
2026-04-30	19.490	19.490	18.670	18.670	18.670	20
2026-04-29	19.160	19.500	19.040	19.220	19.220	75
2026-04-28	19.708	19.708	19.220	19.360	19.360	77
2026-04-27	19.500	19.655	18.900	19.440	19.440	380
2026-04-24	18.640	18.720	18.520	18.622	18.622	178
2026-04-23	19.290	19.290	19.100	19.100	19.100	9
2026-04-22	19.910	19.910	19.246	19.409	19.409	803
2026-04-21	19.620	19.930	19.328	19.328	19.328	162
2026-04-20	20.000	20.000	18.680	19.460	19.460	463
2026-04-17	19.450	19.910	19.450	19.820	19.820	264
2026-04-16	19.520	19.800	19.210	19.330	19.330	725
2026-04-15	17.800	19.380	17.800	19.262	19.262	6,326
2026-04-14	18.990	18.990	18.400	18.590	18.590	59
2026-04-13	17.900	18.387	17.000	18.360	18.360	9,416
2026-04-10	17.728	18.380	17.520	17.600	17.600	674
2026-04-09	18.500	18.610	17.309	17.840	17.840	840
2026-04-08	18.978	19.140	18.490	18.630	18.630	547
2026-04-07	18.830	18.850	18.464	18.464	18.464	37
2026-04-02	17.880	18.570	17.870	18.570	18.570	328
2026-04-01	18.130	18.500	17.870	18.230	18.230	40
2026-03-31	17.680	18.090	17.370	17.918	17.918	171
2026-03-30	17.000	17.930	17.000	17.900	17.900	2,245
2026-03-27	17.990	17.990	16.980	17.187	17.187	3,254
2026-03-26	17.250	18.380	17.000	17.510	17.510	1,068
2026-03-25	17.670	17.990	17.339	17.670	17.670	5,901
2026-03-24	17.240	17.718	16.860	17.410	17.410	1,137
2026-03-23	17.500	18.170	17.452	17.452	17.452	61
2026-03-20	17.240	17.752	17.007	17.139	17.139	668
2026-03-19	18.010	18.010	17.331	17.395	17.395	648
2026-03-18	17.930	18.170	17.580	17.890	17.890	88
2026-03-17	18.250	18.900	18.040	18.040	18.040	938
2026-03-16	17.500	18.110	17.500	18.070	18.070	13,171
2026-03-13	17.975	18.403	17.710	17.770	17.770	856
2026-03-12	18.860	18.890	17.985	18.070	18.070	1,118
2026-03-11	18.210	19.000	18.210	19.000	19.000	134
2026-03-10	18.680	19.180	18.270	18.862	18.862	322
2026-03-09	19.610	19.610	18.745	18.745	18.745	1,054
2026-03-06	19.030	19.400	18.730	19.338	19.338	551
2026-03-05	19.490	19.810	19.100	19.342	19.342	2,042
2026-03-04	19.310	19.398	18.878	19.145	19.145	390
2026-03-03	18.070	19.062	18.070	19.062	19.062	1,453
2026-03-02	18.300	18.670	17.500	18.670	18.670	1,619
2026-02-27	17.840	18.410	17.410	17.793	17.793	398
2026-02-26	17.100	18.290	17.100	18.170	18.170	4,583
2026-02-25	17.990	17.990	17.520	17.595	17.595	905
2026-02-24	17.000	17.498	16.250	17.480	17.480	2,148
2026-02-23	17.850	17.850	16.600	16.726	16.726	5,163
2026-02-20	17.700	17.700	17.250	17.590	17.590	96
2026-02-19	17.820	17.820	17.270	17.418	17.418	1,334
2026-02-18	17.200	17.600	16.810	17.314	17.314	492
2026-02-17	17.970	17.970	16.200	16.885	16.885	4,086
2026-02-16	17.746	17.746	17.746	17.746	17.746	0
2026-02-13	18.440	18.440	17.663	17.746	17.746	310
2026-02-12	18.780	19.228	17.950	18.270	18.270	16,284
2026-02-11	17.550	18.280	16.550	17.407	17.407	16,944
2026-02-10	18.920	19.718	18.800	19.718	19.718	242
2026-02-09	19.200	19.680	18.882	19.140	19.140	692
2026-02-06	19.570	19.570	18.900	19.298	19.298	596

← NewerPage 3 of 4 · 225 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.