Skip to main content
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
17.68
+0.20 (1.14%)
At close: Jun 26, 2026, 4:00 PM EDT
17.66
-0.02 (-0.11%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4818.1317.4317.6617.661.03%231,469
Jun 25, 202617.9018.0417.2517.4817.48-3.53%299,604
Jun 24, 202617.3518.2017.2518.1218.124.38%340,741
Jun 23, 202616.8017.4516.7817.3617.364.77%361,081
Jun 22, 202617.2817.3516.4816.5716.57-4.99%583,699
Jun 18, 202617.2917.5417.0117.4417.44-0.29%233,539
Jun 17, 202616.9917.6616.9017.4917.492.04%363,441
Jun 16, 202617.7017.7016.9917.1417.14-3.16%158,462
Jun 15, 202617.7617.9917.5717.7017.70-0.84%258,145
Jun 12, 202617.5817.8917.2517.8517.852.53%255,767
Jun 11, 202617.5317.7517.2417.4117.41-1.25%195,211
Jun 10, 202617.0017.7716.8117.6317.633.40%265,058
Jun 9, 202617.1417.3716.8017.0517.05-0.87%195,479
Jun 8, 202617.4217.6817.0417.2017.20-2.99%192,351
Jun 5, 202617.2917.9317.2517.7317.732.54%542,136
Jun 4, 202617.3217.7217.1917.2917.290.82%151,640
Jun 3, 202618.4018.4016.9417.1517.15-8.34%288,292
Jun 2, 202618.9119.0118.3518.7118.71-2.09%296,391
Jun 1, 202618.2919.1417.9819.1119.114.71%336,361
May 29, 202618.5118.7118.2318.2518.25-0.22%395,167
May 28, 202618.0018.5317.9518.2918.292.35%369,070
May 27, 202617.0018.2417.0017.8717.874.93%409,218
May 26, 202617.2217.3016.9317.0317.03-1.50%191,301
May 22, 202617.2117.5417.0817.2917.290.70%330,976
May 21, 202617.1017.3216.8917.1717.17-0.41%241,224
May 20, 202617.1217.2816.5217.2417.240.58%313,202
May 19, 202616.4617.2316.3417.1417.145.74%449,260
May 18, 202616.0116.5816.0116.2116.210.93%431,633
May 15, 202615.9016.3215.9016.0616.060.37%330,563
May 14, 202616.1616.3715.9116.0016.00-0.93%294,299
May 13, 202616.2016.3816.0116.1516.15-0.31%373,716
May 12, 202616.0916.4016.0116.2016.200.56%463,525
May 11, 202616.4516.8415.9016.1116.11-2.30%401,376
May 8, 202616.2016.6016.0616.4916.490.24%394,783
May 7, 202615.8516.6815.7116.4516.453.72%485,687
May 6, 202617.9417.9415.5815.8615.86-21.17%1,350,880
May 5, 202619.2520.3818.4220.1220.124.52%591,102
May 4, 202619.6019.9819.1919.2519.25-1.69%208,912
May 1, 202619.1819.7519.1319.5819.583.38%245,845
Apr 30, 202619.4019.4018.5718.9418.94-2.47%208,796
Apr 29, 202619.4519.4919.0319.4219.420.36%156,771
Apr 28, 202619.3119.6019.1219.3519.350.21%84,387
Apr 27, 202619.0819.6518.9219.3119.311.21%149,912
Apr 24, 202618.6419.1018.3319.0819.083.08%115,185
Apr 23, 202619.1419.1418.2518.5118.51-4.44%199,777
Apr 22, 202619.6019.6019.0619.3719.370.10%146,456
Apr 21, 202619.6219.9819.2819.3519.35-1.78%169,979
Apr 20, 202619.2619.7619.0519.7019.701.13%204,096
Apr 17, 202619.4519.9119.1819.4819.480.46%226,207
Apr 16, 202619.4819.8619.2019.3919.390.10%144,489
Apr 15, 202618.5519.4418.5519.3719.374.48%183,177
Apr 14, 202618.5518.9918.1818.5418.541.15%112,676
Apr 13, 202617.8118.4517.6818.3318.332.86%172,418
Apr 10, 202618.1218.2617.4617.8217.82-1.66%196,091
Apr 9, 202618.5118.6117.2618.1218.12-2.11%345,083
Apr 8, 202618.9819.1618.5018.5118.510.22%203,619
Apr 7, 202618.6518.8018.3018.4718.47-0.97%442,017
Apr 6, 202618.5318.8618.4618.6518.650.81%179,363
Apr 2, 202618.1718.8018.1018.5018.500.38%351,122
Apr 1, 202618.0118.5617.9318.4318.432.79%416,258
Mar 31, 202617.6818.0317.2217.9317.932.69%290,692
Mar 30, 202617.0118.0017.0117.4617.461.63%290,625
Mar 27, 202617.3517.4516.9917.1817.18-2.61%218,823
Mar 26, 202617.5018.4317.5017.6417.64-0.45%312,031
Mar 25, 202617.6718.0117.3017.7217.720.51%347,209
Mar 24, 202617.2417.6916.7117.6317.631.26%352,456
Mar 23, 202617.5017.8917.3017.4117.412.41%225,434
Mar 20, 202617.2417.5516.9517.0017.00-2.63%456,038
Mar 19, 202617.5417.8617.1917.4617.46-1.69%293,937
Mar 18, 202617.9318.0217.6817.7617.76-1.44%133,475
Mar 17, 202618.2518.9517.9518.0218.020.67%229,521
Mar 16, 202617.9818.1717.3917.9017.901.02%372,656
Mar 13, 202617.9018.4017.6317.7217.72-1.28%198,179
Mar 12, 202618.4318.7817.8817.9517.95-3.29%193,100
Mar 11, 202618.8219.0818.3318.5618.56-1.38%197,948
Mar 10, 202618.6818.9718.2618.8218.82-0.21%278,860
Mar 9, 202619.3219.4218.6818.8618.86-4.46%269,242
Mar 6, 202619.0319.7918.6019.7419.742.33%3,064,716
Mar 5, 202619.2219.8619.1419.2919.290.99%341,340
Mar 4, 202618.8519.4318.8519.1019.101.33%2,895,286
Mar 3, 202617.8819.2217.8018.8518.853.12%351,555
Mar 2, 202617.8718.7317.3618.2818.282.29%641,510
Feb 27, 202617.8418.3217.3917.8717.87-0.67%283,647
Feb 26, 202617.6618.3117.4617.9917.991.07%382,438
Feb 25, 202617.7217.8517.4017.8017.801.60%181,349
Feb 24, 202616.5817.5916.2517.5217.525.23%425,388
Feb 23, 202617.4817.4816.5216.6516.65-4.97%354,845
Feb 20, 202617.3717.7817.2517.5217.52-0.06%215,948
Feb 19, 202617.4617.7217.3017.5317.53-290,950
Feb 18, 202617.2017.5716.8117.5317.532.82%329,537
Feb 17, 202617.6217.6216.1517.0517.05-4.27%684,361
Feb 13, 202618.3618.6317.5717.8117.81-2.20%559,083
Feb 12, 202618.0619.3117.8218.2118.21-1.62%901,526
Feb 11, 202617.8019.1116.5518.5118.51-5.03%2,097,191
Feb 10, 202618.9219.7118.6019.4919.492.90%372,040
Feb 9, 202619.1919.3918.7918.9418.94-1.30%424,680
Feb 6, 202618.9519.7018.9219.1919.191.59%403,074
Feb 5, 202618.5219.3018.5218.8918.892.00%676,536
Feb 4, 202618.2318.9917.9118.5218.521.59%592,480
Feb 3, 202619.0119.0517.8318.2318.23-4.10%623,749