Criteo S.A. (CRTO)
35.37
0.45 (1.29%)
At close: Mar 12, 2025, 10:12 AM
CRTO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 35.25 | 35.62 | 34.76 | 34.94 | -0.42 | -1.19% | 310,855 |
| Mar 10, 2025 | 35.81 | 36.21 | 34.73 | 35.36 | -1.30 | -3.55% | 386,624 |
| Mar 7, 2025 | 37.70 | 37.98 | 36.14 | 36.66 | -1.04 | -2.76% | 341,619 |
| Mar 6, 2025 | 38.06 | 38.97 | 37.64 | 37.70 | -0.58 | -1.52% | 616,500 |
| Mar 5, 2025 | 37.60 | 38.38 | 37.10 | 38.28 | 0.93 | 2.49% | 381,619 |
| Mar 4, 2025 | 37.10 | 37.91 | 36.63 | 37.35 | -0.33 | -0.88% | 351,631 |
| Mar 3, 2025 | 39.09 | 39.52 | 37.21 | 37.68 | -1.13 | -2.91% | 247,944 |
| Feb 28, 2025 | 38.01 | 38.92 | 37.96 | 38.81 | 0.55 | 1.44% | 532,726 |
| Feb 27, 2025 | 39.32 | 39.32 | 38.00 | 38.26 | -1.05 | -2.67% | 316,900 |
| Feb 26, 2025 | 40.42 | 40.42 | 39.17 | 39.31 | -0.73 | -1.82% | 526,942 |
| Feb 25, 2025 | 40.65 | 40.65 | 39.71 | 40.04 | -0.41 | -1.01% | 459,800 |
| Feb 24, 2025 | 41.58 | 41.82 | 40.34 | 40.45 | -1.40 | -3.35% | 327,937 |
| Feb 21, 2025 | 43.76 | 43.76 | 41.57 | 41.85 | -2.01 | -4.58% | 377,710 |
| Feb 20, 2025 | 44.60 | 44.95 | 43.50 | 43.86 | -0.44 | -0.99% | 575,808 |
| Feb 19, 2025 | 44.05 | 47.25 | 43.94 | 44.30 | -0.22 | -0.49% | 922,900 |
| Feb 18, 2025 | 43.82 | 44.55 | 42.95 | 44.52 | 0.80 | 1.83% | 508,000 |
| Feb 14, 2025 | 44.50 | 44.50 | 43.29 | 43.72 | -0.27 | -0.61% | 341,936 |
| Feb 13, 2025 | 44.12 | 44.24 | 43.29 | 43.99 | -0.04 | -0.09% | 435,500 |
| Feb 12, 2025 | 43.30 | 44.21 | 43.06 | 44.03 | 0.04 | 0.09% | 301,139 |
| Feb 11, 2025 | 44.04 | 44.56 | 43.62 | 43.99 | -0.15 | -0.34% | 301,716 |
| Feb 10, 2025 | 45.88 | 45.88 | 44.11 | 44.14 | -1.36 | -2.99% | 344,616 |
| Feb 7, 2025 | 45.03 | 45.86 | 44.73 | 45.50 | -0.39 | -0.85% | 969,447 |
| Feb 6, 2025 | 46.27 | 46.80 | 45.17 | 45.89 | 0.72 | 1.59% | 479,200 |
| Feb 5, 2025 | 46.50 | 47.27 | 44.46 | 45.17 | 6.77 | 17.63% | 1,428,238 |
| Feb 4, 2025 | 37.97 | 38.48 | 37.30 | 38.40 | 0.74 | 1.96% | 473,700 |
| Feb 3, 2025 | 37.34 | 38.14 | 36.53 | 37.66 | -0.33 | -0.87% | 543,236 |
| Jan 31, 2025 | 38.75 | 39.46 | 37.81 | 37.99 | 0.01 | 0.03% | 534,419 |
| Jan 30, 2025 | 38.64 | 39.38 | 37.89 | 37.98 | -0.29 | -0.76% | 454,700 |
| Jan 29, 2025 | 38.81 | 39.50 | 37.87 | 38.27 | -0.29 | -0.75% | 467,600 |
| Jan 28, 2025 | 37.29 | 38.89 | 36.76 | 38.56 | 1.11 | 2.96% | 777,039 |
| Jan 27, 2025 | 37.55 | 38.05 | 37.40 | 37.45 | -0.31 | -0.82% | 437,100 |
| Jan 24, 2025 | 37.40 | 38.03 | 37.40 | 37.76 | -0.08 | -0.21% | 303,100 |
| Jan 23, 2025 | 38.20 | 38.37 | 37.79 | 37.84 | -0.47 | -1.23% | 187,100 |
| Jan 22, 2025 | 38.13 | 38.77 | 38.02 | 38.31 | 0.51 | 1.35% | 375,517 |
| Jan 21, 2025 | 38.00 | 38.64 | 37.73 | 37.80 | 0.12 | 0.32% | 443,300 |
| Jan 17, 2025 | 37.63 | 37.95 | 37.35 | 37.68 | 0.20 | 0.53% | 329,300 |
| Jan 16, 2025 | 37.69 | 37.93 | 37.04 | 37.48 | -0.37 | -0.98% | 368,003 |
| Jan 15, 2025 | 37.69 | 38.14 | 37.42 | 37.85 | 0.62 | 1.67% | 165,700 |
| Jan 14, 2025 | 37.50 | 38.10 | 36.97 | 37.23 | 0.19 | 0.51% | 296,415 |
| Jan 13, 2025 | 36.68 | 38.04 | 36.68 | 37.04 | 0.07 | 0.19% | 553,647 |
| Jan 10, 2025 | 37.89 | 38.02 | 36.44 | 36.97 | -2.15 | -5.50% | 851,128 |
| Jan 8, 2025 | 38.80 | 39.28 | 38.45 | 39.12 | 0.26 | 0.67% | 229,900 |
| Jan 7, 2025 | 40.47 | 40.52 | 38.55 | 38.86 | -1.60 | -3.95% | 515,500 |
| Jan 6, 2025 | 41.10 | 41.76 | 40.23 | 40.46 | -0.84 | -2.03% | 427,014 |
| Jan 3, 2025 | 39.59 | 41.31 | 39.46 | 41.30 | 1.97 | 5.01% | 253,200 |
| Jan 2, 2025 | 39.58 | 40.28 | 39.10 | 39.33 | -0.23 | -0.58% | 282,450 |
| Dec 31, 2024 | 39.63 | 40.23 | 39.27 | 39.56 | 0.29 | 0.74% | 408,519 |
| Dec 30, 2024 | 40.01 | 40.09 | 39.27 | 39.27 | -1.25 | -3.08% | 518,400 |
| Dec 27, 2024 | 40.30 | 40.92 | 40.12 | 40.52 | -0.19 | -0.47% | 352,512 |
| Dec 26, 2024 | 40.50 | 41.56 | 40.33 | 40.71 | -0.29 | -0.71% | 365,029 |