Criteo S.A. (CRTO)
NASDAQ: CRTO
· Real-Time Price · USD
20.24
0.19 (0.95%)
At close: Oct 15, 2025, 3:59 PM
20.49
1.24%
After-hours: Oct 15, 2025, 05:30 PM EDT
CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.55 | 20.32 | 19.50 | 20.05 | 20.05 | 2.04% | 669,925 |
| Oct 13, 2025 | 20.13 | 20.17 | 19.57 | 19.65 | 19.65 | -1.40% | 371,575 |
| Oct 10, 2025 | 20.80 | 20.84 | 19.75 | 19.93 | 19.93 | -3.77% | 517,474 |
| Oct 9, 2025 | 20.95 | 20.98 | 20.05 | 20.71 | 20.71 | -1.15% | 621,897 |
| Oct 8, 2025 | 20.81 | 21.23 | 20.81 | 20.95 | 20.95 | 0.48% | 336,659 |
| Oct 7, 2025 | 21.52 | 21.68 | 20.83 | 20.85 | 20.85 | -2.71% | 355,856 |
| Oct 6, 2025 | 22.01 | 22.07 | 21.37 | 21.43 | 21.43 | -0.56% | 344,889 |
| Oct 3, 2025 | 21.43 | 22.05 | 21.35 | 21.55 | 21.55 | 1.13% | 269,600 |
| Oct 2, 2025 | 22.20 | 22.57 | 21.30 | 21.31 | 21.31 | -3.92% | 445,920 |
| Oct 1, 2025 | 22.27 | 22.70 | 22.15 | 22.18 | 22.18 | -1.86% | 377,900 |
| Sep 30, 2025 | 22.34 | 22.76 | 22.27 | 22.60 | 22.60 | 0.89% | 649,015 |
| Sep 29, 2025 | 22.27 | 22.63 | 22.27 | 22.40 | 22.40 | 0.67% | 328,575 |
| Sep 26, 2025 | 22.49 | 22.49 | 22.15 | 22.25 | 22.25 | -1.16% | 288,842 |
| Sep 25, 2025 | 22.44 | 22.62 | 21.97 | 22.51 | 22.51 | 0.31% | 315,300 |
| Sep 24, 2025 | 22.27 | 22.56 | 21.85 | 22.44 | 22.44 | 1.95% | 1,168,229 |
| Sep 23, 2025 | 22.49 | 22.79 | 21.77 | 22.01 | 22.01 | -1.48% | 427,800 |
| Sep 22, 2025 | 22.39 | 22.64 | 22.16 | 22.34 | 22.34 | 1.92% | 555,808 |
| Sep 19, 2025 | 22.23 | 22.53 | 21.88 | 21.92 | 21.92 | -0.68% | 761,397 |
| Sep 18, 2025 | 22.52 | 22.64 | 21.75 | 22.07 | 22.07 | -1.65% | 885,648 |
| Sep 17, 2025 | 22.50 | 23.06 | 22.23 | 22.44 | 22.44 | -0.13% | 306,421 |
Page 1 of 136