Criteo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 18.510 | 19.300 | 18.350 | 19.142 | 19.142 | 650 |
| 2026-02-04 | 17.840 | 18.870 | 17.500 | 18.500 | 18.500 | 12,092 |
| 2026-02-03 | 19.530 | 19.530 | 17.954 | 18.123 | 18.123 | 1,788 |
| 2026-02-02 | 19.570 | 19.570 | 19.050 | 19.100 | 19.100 | 596 |
| 2026-01-30 | 19.670 | 19.800 | 19.150 | 19.220 | 19.220 | 3,038 |
| 2026-01-29 | 20.860 | 20.860 | 19.590 | 19.630 | 19.630 | 363 |
| 2026-01-28 | 20.100 | 20.390 | 19.850 | 19.952 | 19.952 | 3,147 |
| 2026-01-27 | 20.125 | 20.230 | 19.610 | 19.860 | 19.860 | 2,934 |
| 2026-01-26 | 20.250 | 20.820 | 20.200 | 20.556 | 20.556 | 7,375 |
| 2026-01-23 | 20.042 | 20.469 | 19.850 | 20.440 | 20.440 | 743 |
| 2026-01-22 | 19.110 | 20.075 | 19.110 | 20.075 | 20.075 | 1,805 |
| 2026-01-21 | 20.010 | 20.050 | 19.000 | 19.215 | 19.215 | 501 |
| 2026-01-20 | 19.300 | 19.814 | 19.100 | 19.814 | 19.814 | 1,228 |
| 2026-01-19 | 19.690 | 19.690 | 19.690 | 19.690 | 19.690 | 0 |
| 2026-01-16 | 20.510 | 20.700 | 19.690 | 19.690 | 19.690 | 850 |
| 2026-01-15 | 20.520 | 20.762 | 20.100 | 20.760 | 20.760 | 298 |
| 2026-01-14 | 20.600 | 20.830 | 20.540 | 20.660 | 20.660 | 477 |
| 2026-01-13 | 20.836 | 21.316 | 20.635 | 20.635 | 20.635 | 429 |
| 2026-01-12 | 20.550 | 20.750 | 19.920 | 20.740 | 20.740 | 446 |
| 2026-01-09 | 20.400 | 20.700 | 20.280 | 20.538 | 20.538 | 172 |
| 2026-01-08 | 21.620 | 21.620 | 20.053 | 20.360 | 20.360 | 1,751 |
| 2026-01-07 | 21.060 | 21.350 | 20.870 | 21.281 | 21.281 | 331 |
| 2026-01-06 | 20.500 | 21.138 | 20.100 | 20.910 | 20.910 | 8,120 |
| 2026-01-05 | 20.400 | 20.880 | 20.080 | 20.660 | 20.660 | 231 |
| 2026-01-02 | 20.540 | 20.800 | 19.990 | 20.080 | 20.080 | 644 |
| 2025-12-31 | 20.700 | 20.880 | 20.420 | 20.880 | 20.880 | 4 |
| 2025-12-30 | 20.160 | 20.900 | 20.160 | 20.760 | 20.760 | 617 |
| 2025-12-29 | 19.860 | 20.400 | 19.860 | 20.000 | 20.000 | 547 |
| 2025-12-24 | 20.090 | 20.500 | 19.900 | 20.060 | 20.060 | 99 |
| 2025-12-23 | 19.700 | 20.485 | 19.660 | 20.402 | 20.402 | 5,127 |
| 2025-12-22 | 19.500 | 20.030 | 19.410 | 19.800 | 19.800 | 272 |
| 2025-12-19 | 19.850 | 20.140 | 19.750 | 19.860 | 19.860 | 490 |
| 2025-12-18 | 20.710 | 20.780 | 20.360 | 20.630 | 20.630 | 265 |
| 2025-12-17 | 20.760 | 21.370 | 20.700 | 20.895 | 20.895 | 284 |
| 2025-12-16 | 19.690 | 20.700 | 19.680 | 20.700 | 20.700 | 56 |
| 2025-12-15 | 20.750 | 20.970 | 19.720 | 20.290 | 20.290 | 1,125 |
| 2025-12-12 | 21.100 | 21.100 | 20.612 | 20.612 | 20.612 | 110 |
| 2025-12-11 | 20.850 | 20.990 | 20.400 | 20.630 | 20.630 | 419 |
| 2025-12-10 | 21.000 | 21.000 | 20.280 | 20.640 | 20.640 | 548 |
| 2025-12-09 | 20.450 | 21.360 | 20.390 | 20.710 | 20.710 | 355 |
| 2025-12-08 | 21.400 | 21.400 | 20.410 | 20.470 | 20.470 | 698 |
| 2025-12-05 | 19.750 | 21.477 | 19.750 | 21.119 | 21.119 | 1,096 |
| 2025-12-04 | 19.691 | 19.842 | 19.430 | 19.842 | 19.842 | 448 |
| 2025-12-03 | 19.260 | 19.540 | 19.200 | 19.432 | 19.432 | 1,965 |
| 2025-12-02 | 19.410 | 19.500 | 19.050 | 19.050 | 19.050 | 395 |
← NewerPage 4 of 4 · 225 trading days
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.