Criteo S.A.

NASDAQ: CRTO · Real-Time Price · USD
23.93
-0.31 (-1.28%)
At close: Aug 15, 2025, 11:14 AM

CRTO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 23.56 24.61 23.30 24.24 24.24 1.59% 593,851
Aug 13, 2025 23.87 24.28 23.54 23.86 23.86 0.76% 277,400
Aug 12, 2025 23.57 23.85 23.15 23.68 23.68 1.81% 357,000
Aug 11, 2025 24.21 24.53 23.23 23.26 23.26 -2.88% 434,118
Aug 8, 2025 23.45 24.31 22.88 23.95 23.95 1.70% 522,642
Aug 7, 2025 24.49 24.49 23.13 23.55 23.55 -1.75% 332,900
Aug 6, 2025 23.60 24.30 23.46 23.97 23.97 1.31% 404,825
Aug 5, 2025 23.30 23.76 23.05 23.66 23.66 2.34% 371,300
Aug 4, 2025 23.55 24.09 23.08 23.12 23.12 -1.62% 425,600
Aug 1, 2025 23.94 23.96 22.61 23.50 23.50 -3.45% 683,646
Jul 31, 2025 23.47 24.95 23.06 24.34 24.34 5.96% 1,302,300
Jul 30, 2025 26.53 26.53 22.43 22.97 22.97 0.70% 1,085,143
Jul 29, 2025 22.83 23.26 22.65 22.81 22.81 1.02% 1,129,543
Jul 28, 2025 23.44 23.65 22.55 22.58 22.58 -3.01% 427,900
Jul 25, 2025 23.09 23.36 22.99 23.28 23.28 0.39% 269,256
Jul 24, 2025 23.51 23.62 23.07 23.19 23.19 -1.57% 306,633
Jul 23, 2025 23.47 23.71 23.12 23.56 23.56 1.51% 389,500
Jul 22, 2025 23.35 23.51 23.07 23.21 23.21 -0.60% 466,316
Jul 21, 2025 23.23 23.57 23.17 23.35 23.35 1.35% 412,100
Jul 18, 2025 23.55 23.65 23.03 23.04 23.04 -1.87% 328,418