Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
19.35
+0.04 (0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Criteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.31 | 19.60 | 19.12 | 19.35 | 19.35 | 0.21% | 84,387 |
| Apr 27, 2026 | 19.08 | 19.65 | 18.92 | 19.31 | 19.31 | 1.21% | 149,912 |
| Apr 24, 2026 | 18.64 | 19.10 | 18.33 | 19.08 | 19.08 | 3.08% | 115,185 |
| Apr 23, 2026 | 19.14 | 19.14 | 18.25 | 18.51 | 18.51 | -4.44% | 199,777 |
| Apr 22, 2026 | 19.60 | 19.60 | 19.06 | 19.37 | 19.37 | 0.10% | 146,456 |
| Apr 21, 2026 | 19.62 | 19.98 | 19.28 | 19.35 | 19.35 | -1.78% | 169,979 |
| Apr 20, 2026 | 19.26 | 19.76 | 19.05 | 19.70 | 19.70 | 1.13% | 204,096 |
| Apr 17, 2026 | 19.45 | 19.91 | 19.18 | 19.48 | 19.48 | 0.46% | 226,207 |
| Apr 16, 2026 | 19.48 | 19.86 | 19.20 | 19.39 | 19.39 | 0.10% | 144,489 |
| Apr 15, 2026 | 18.55 | 19.44 | 18.55 | 19.37 | 19.37 | 4.48% | 183,177 |
| Apr 14, 2026 | 18.55 | 18.99 | 18.18 | 18.54 | 18.54 | 1.15% | 112,676 |
| Apr 13, 2026 | 17.81 | 18.45 | 17.68 | 18.33 | 18.33 | 2.86% | 172,418 |
| Apr 10, 2026 | 18.12 | 18.26 | 17.46 | 17.82 | 17.82 | -1.66% | 196,091 |
| Apr 9, 2026 | 18.51 | 18.61 | 17.26 | 18.12 | 18.12 | -2.11% | 345,083 |
| Apr 8, 2026 | 18.98 | 19.16 | 18.50 | 18.51 | 18.51 | 0.22% | 203,619 |
| Apr 7, 2026 | 18.65 | 18.80 | 18.30 | 18.47 | 18.47 | -0.97% | 442,017 |
| Apr 6, 2026 | 18.53 | 18.86 | 18.46 | 18.65 | 18.65 | 0.81% | 179,363 |
| Apr 2, 2026 | 18.17 | 18.80 | 18.10 | 18.50 | 18.50 | 0.38% | 351,122 |
| Apr 1, 2026 | 18.01 | 18.56 | 17.93 | 18.43 | 18.43 | 2.79% | 416,258 |
| Mar 31, 2026 | 17.68 | 18.03 | 17.22 | 17.93 | 17.93 | 2.69% | 290,692 |
| Mar 30, 2026 | 17.01 | 18.00 | 17.01 | 17.46 | 17.46 | 1.63% | 290,625 |
| Mar 27, 2026 | 17.35 | 17.45 | 16.99 | 17.18 | 17.18 | -2.61% | 218,823 |
| Mar 26, 2026 | 17.50 | 18.43 | 17.50 | 17.64 | 17.64 | -0.45% | 312,031 |
| Mar 25, 2026 | 17.67 | 18.01 | 17.30 | 17.72 | 17.72 | 0.51% | 347,209 |
| Mar 24, 2026 | 17.24 | 17.69 | 16.71 | 17.63 | 17.63 | 1.26% | 352,456 |
| Mar 23, 2026 | 17.50 | 17.89 | 17.30 | 17.41 | 17.41 | 2.41% | 225,434 |
| Mar 20, 2026 | 17.24 | 17.55 | 16.95 | 17.00 | 17.00 | -2.63% | 456,038 |
| Mar 19, 2026 | 17.54 | 17.86 | 17.19 | 17.46 | 17.46 | -1.69% | 293,937 |
| Mar 18, 2026 | 17.93 | 18.02 | 17.68 | 17.76 | 17.76 | -1.44% | 133,475 |
| Mar 17, 2026 | 18.25 | 18.95 | 17.95 | 18.02 | 18.02 | 0.67% | 229,521 |
| Mar 16, 2026 | 17.98 | 18.17 | 17.39 | 17.90 | 17.90 | 1.02% | 372,656 |
| Mar 13, 2026 | 17.90 | 18.40 | 17.63 | 17.72 | 17.72 | -1.28% | 198,179 |
| Mar 12, 2026 | 18.43 | 18.78 | 17.88 | 17.95 | 17.95 | -3.29% | 193,100 |
| Mar 11, 2026 | 18.82 | 19.08 | 18.33 | 18.56 | 18.56 | -1.38% | 197,948 |
| Mar 10, 2026 | 18.68 | 18.97 | 18.26 | 18.82 | 18.82 | -0.21% | 278,860 |
| Mar 9, 2026 | 19.32 | 19.42 | 18.68 | 18.86 | 18.86 | -4.46% | 269,242 |
| Mar 6, 2026 | 19.03 | 19.79 | 18.60 | 19.74 | 19.74 | 2.33% | 3,064,716 |
| Mar 5, 2026 | 19.22 | 19.86 | 19.14 | 19.29 | 19.29 | 0.99% | 341,340 |
| Mar 4, 2026 | 18.85 | 19.43 | 18.85 | 19.10 | 19.10 | 1.33% | 2,895,286 |
| Mar 3, 2026 | 17.88 | 19.22 | 17.80 | 18.85 | 18.85 | 3.12% | 351,555 |
| Mar 2, 2026 | 17.87 | 18.73 | 17.36 | 18.28 | 18.28 | 2.29% | 641,510 |
| Feb 27, 2026 | 17.84 | 18.32 | 17.39 | 17.87 | 17.87 | -0.67% | 283,647 |
| Feb 26, 2026 | 17.66 | 18.31 | 17.46 | 17.99 | 17.99 | 1.07% | 382,438 |
| Feb 25, 2026 | 17.72 | 17.85 | 17.40 | 17.80 | 17.80 | 1.60% | 181,349 |
| Feb 24, 2026 | 16.58 | 17.59 | 16.25 | 17.52 | 17.52 | 5.23% | 425,388 |
| Feb 23, 2026 | 17.48 | 17.48 | 16.52 | 16.65 | 16.65 | -4.97% | 354,845 |
| Feb 20, 2026 | 17.37 | 17.78 | 17.25 | 17.52 | 17.52 | -0.06% | 215,948 |
| Feb 19, 2026 | 17.46 | 17.72 | 17.30 | 17.53 | 17.53 | - | 290,950 |
| Feb 18, 2026 | 17.20 | 17.57 | 16.81 | 17.53 | 17.53 | 2.82% | 329,537 |
| Feb 17, 2026 | 17.62 | 17.62 | 16.15 | 17.05 | 17.05 | -4.27% | 684,361 |
| Feb 13, 2026 | 18.36 | 18.63 | 17.57 | 17.81 | 17.81 | -2.20% | 559,083 |
| Feb 12, 2026 | 18.06 | 19.31 | 17.82 | 18.21 | 18.21 | -1.62% | 901,526 |
| Feb 11, 2026 | 17.80 | 19.11 | 16.55 | 18.51 | 18.51 | -5.03% | 2,097,191 |
| Feb 10, 2026 | 18.92 | 19.71 | 18.60 | 19.49 | 19.49 | 2.90% | 372,040 |
| Feb 9, 2026 | 19.19 | 19.39 | 18.79 | 18.94 | 18.94 | -1.30% | 424,680 |
| Feb 6, 2026 | 18.95 | 19.70 | 18.92 | 19.19 | 19.19 | 1.59% | 403,074 |
| Feb 5, 2026 | 18.52 | 19.30 | 18.52 | 18.89 | 18.89 | 2.00% | 676,536 |
| Feb 4, 2026 | 18.23 | 18.99 | 17.91 | 18.52 | 18.52 | 1.59% | 592,480 |
| Feb 3, 2026 | 19.01 | 19.05 | 17.83 | 18.23 | 18.23 | -4.10% | 623,749 |
| Feb 2, 2026 | 19.15 | 19.52 | 18.93 | 19.01 | 19.01 | -0.83% | 184,225 |
| Jan 30, 2026 | 19.60 | 19.67 | 19.05 | 19.17 | 19.17 | -2.99% | 257,022 |
| Jan 29, 2026 | 19.76 | 19.92 | 19.57 | 19.76 | 19.76 | 0.25% | 426,103 |
| Jan 28, 2026 | 19.95 | 20.30 | 19.59 | 19.71 | 19.71 | -1.89% | 334,680 |
| Jan 27, 2026 | 20.69 | 20.86 | 19.55 | 20.09 | 20.09 | -2.90% | 410,801 |
| Jan 26, 2026 | 20.21 | 20.83 | 20.20 | 20.69 | 20.69 | 1.97% | 600,130 |
| Jan 23, 2026 | 20.04 | 20.50 | 19.83 | 20.29 | 20.29 | 1.76% | 310,445 |
| Jan 22, 2026 | 19.26 | 20.15 | 19.26 | 19.94 | 19.94 | 3.53% | 307,475 |
| Jan 21, 2026 | 20.01 | 20.04 | 19.02 | 19.26 | 19.26 | -2.97% | 486,431 |
| Jan 20, 2026 | 19.37 | 19.93 | 19.16 | 19.85 | 19.85 | 1.85% | 637,010 |
| Jan 16, 2026 | 20.65 | 20.77 | 19.48 | 19.49 | 19.49 | -4.88% | 574,304 |
| Jan 15, 2026 | 20.52 | 20.87 | 20.00 | 20.49 | 20.49 | -0.15% | 424,441 |
| Jan 14, 2026 | 20.77 | 20.93 | 20.46 | 20.52 | 20.52 | -0.68% | 344,417 |
| Jan 13, 2026 | 21.08 | 21.25 | 20.52 | 20.66 | 20.66 | -1.99% | 486,662 |
| Jan 12, 2026 | 20.65 | 21.25 | 20.30 | 21.08 | 21.08 | 1.98% | 1,397,580 |
| Jan 9, 2026 | 20.44 | 20.72 | 20.00 | 20.67 | 20.67 | 0.98% | 473,486 |
| Jan 8, 2026 | 21.42 | 21.55 | 20.01 | 20.47 | 20.47 | -3.99% | 1,620,276 |
| Jan 7, 2026 | 21.06 | 21.42 | 20.75 | 21.32 | 21.32 | 1.62% | 815,907 |
| Jan 6, 2026 | 20.22 | 21.15 | 20.10 | 20.98 | 20.98 | 3.86% | 1,067,471 |
| Jan 5, 2026 | 20.30 | 20.81 | 20.07 | 20.20 | 20.20 | 0.80% | 520,056 |
| Jan 2, 2026 | 20.54 | 20.72 | 19.81 | 20.04 | 20.04 | -2.77% | 423,959 |
| Dec 31, 2025 | 20.50 | 20.89 | 20.50 | 20.61 | 20.61 | 0.10% | 415,930 |
| Dec 30, 2025 | 20.18 | 20.88 | 20.18 | 20.59 | 20.59 | 1.48% | 400,936 |
| Dec 29, 2025 | 19.99 | 20.49 | 19.88 | 20.29 | 20.29 | 1.40% | 304,740 |
| Dec 26, 2025 | 19.96 | 20.18 | 19.80 | 20.01 | 20.01 | -0.25% | 308,712 |
| Dec 24, 2025 | 20.37 | 20.37 | 19.84 | 20.06 | 20.06 | -1.62% | 141,102 |
| Dec 23, 2025 | 19.69 | 20.51 | 19.69 | 20.39 | 20.39 | 3.71% | 577,961 |
| Dec 22, 2025 | 19.41 | 20.20 | 19.41 | 19.66 | 19.66 | 0.82% | 682,418 |
| Dec 19, 2025 | 19.85 | 20.22 | 19.41 | 19.50 | 19.50 | -1.61% | 1,277,297 |
| Dec 18, 2025 | 20.71 | 20.95 | 19.72 | 19.82 | 19.82 | -3.88% | 1,125,799 |
| Dec 17, 2025 | 21.01 | 21.39 | 20.45 | 20.62 | 20.62 | -1.25% | 437,810 |
| Dec 16, 2025 | 20.14 | 21.04 | 19.77 | 20.88 | 20.88 | 2.86% | 488,748 |
| Dec 15, 2025 | 20.40 | 20.49 | 19.69 | 20.30 | 20.30 | -0.44% | 434,841 |
| Dec 12, 2025 | 20.94 | 21.14 | 20.29 | 20.39 | 20.39 | -1.88% | 304,352 |
| Dec 11, 2025 | 20.40 | 21.04 | 20.40 | 20.78 | 20.78 | 1.61% | 328,281 |
| Dec 10, 2025 | 20.99 | 20.99 | 20.25 | 20.45 | 20.45 | -1.40% | 351,433 |
| Dec 9, 2025 | 20.48 | 20.90 | 20.35 | 20.74 | 20.74 | 1.67% | 290,811 |
| Dec 8, 2025 | 21.29 | 21.40 | 20.29 | 20.40 | 20.40 | -2.86% | 856,558 |
| Dec 5, 2025 | 19.80 | 21.48 | 19.70 | 21.00 | 21.00 | 7.25% | 593,407 |
| Dec 4, 2025 | 19.89 | 19.89 | 19.25 | 19.58 | 19.58 | -0.91% | 624,501 |
| Dec 3, 2025 | 19.38 | 19.78 | 19.18 | 19.76 | 19.76 | 1.70% | 537,141 |