Criteo S.A. (CRTO)

AI Score

Unlock

28.88

0.95 (3.40%)

At close: Apr 15, 2025, 3:59 PM

28.85

-0.10%

After-hours: Apr 15, 2025, 04:29 PM EDT

Criteo S.A. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	28.31	28.38	29.56	29.63	27.69	27.76	28.85	28.92	3.29%	167,660
Apr 14, 2025	28.84	28.84	29.11	29.11	27.46	27.46	27.93	27.93	-1.62%	259,100
Apr 11, 2025	28.31	28.31	29.01	29.01	27.50	27.50	28.39	28.39	-2.14%	411,500
Apr 10, 2025	30.60	30.60	30.60	30.60	28.87	28.87	29.01	29.01	-7.58%	360,339
Apr 9, 2025	27.88	27.88	32.27	32.27	27.51	27.51	31.39	31.39	11.87%	693,439
Apr 8, 2025	30.35	30.35	30.56	30.56	27.74	27.74	28.06	28.06	-4.17%	369,524
Apr 7, 2025	28.61	28.61	31.19	31.19	28.29	28.29	29.28	29.28	-2.59%	313,200
Apr 4, 2025	30.99	30.99	31.70	31.70	29.72	29.72	30.06	30.06	-7.85%	478,500
Apr 3, 2025	34.32	34.32	34.32	34.32	32.62	32.62	32.62	32.62	-8.50%	399,635
Apr 2, 2025	34.91	34.91	36.00	36.00	34.87	34.87	35.65	35.65	0.11%	255,800
Apr 1, 2025	35.05	35.05	36.06	36.06	34.77	34.77	35.61	35.61	0.56%	328,426
Mar 31, 2025	34.70	34.70	35.74	35.74	33.93	33.93	35.41	35.41	1.11%	335,800
Mar 28, 2025	36.34	36.34	36.66	36.66	34.27	34.27	35.02	35.02	-4.42%	270,000
Mar 27, 2025	36.70	36.70	37.26	37.26	36.43	36.43	36.64	36.64	-1.16%	114,643
Mar 26, 2025	37.71	37.71	38.48	38.48	36.86	36.86	37.07	37.07	-1.54%	229,300
Mar 25, 2025	36.92	36.92	38.27	38.27	36.92	36.92	37.65	37.65	1.16%	322,400
Mar 24, 2025	37.05	37.05	37.63	37.63	36.50	36.50	37.22	37.22	0.92%	292,300
Mar 21, 2025	35.88	35.88	37.79	37.79	35.88	35.88	36.88	36.88	1.04%	748,500
Mar 20, 2025	35.10	35.10	36.77	36.77	34.53	34.53	36.50	36.50	3.99%	416,024
Mar 19, 2025	35.31	35.31	35.65	35.65	34.53	34.53	35.10	35.10	0.43%	177,700
Mar 18, 2025	35.16	35.16	35.29	35.29	34.46	34.46	34.95	34.95	-1.33%	227,079
Mar 17, 2025	35.94	35.94	36.73	36.73	35.33	35.33	35.42	35.42	-2.24%	228,600
Mar 14, 2025	35.53	35.53	36.90	36.90	35.21	35.21	36.23	36.23	4.08%	360,316
Mar 13, 2025	35.52	35.52	35.54	35.54	34.75	34.75	34.81	34.81	-2.77%	426,746
Mar 12, 2025	35.50	35.50	36.15	36.15	34.48	34.48	35.80	35.80	2.52%	388,843
Mar 11, 2025	35.25	35.25	35.62	35.62	34.76	34.76	34.92	34.92	-1.24%	311,407
Mar 10, 2025	35.81	35.81	36.21	36.21	34.73	34.73	35.36	35.36	-3.55%	386,624
Mar 7, 2025	37.70	37.70	37.98	37.98	36.14	36.14	36.66	36.66	-2.76%	341,619
Mar 6, 2025	38.06	38.06	38.97	38.97	37.64	37.64	37.70	37.70	-1.52%	616,500
Mar 5, 2025	37.60	37.60	38.38	38.38	37.10	37.10	38.28	38.28	2.49%	381,619
Mar 4, 2025	37.10	37.10	37.91	37.91	36.63	36.63	37.35	37.35	-0.88%	351,631
Mar 3, 2025	39.09	39.09	39.52	39.52	37.21	37.21	37.68	37.68	-2.91%	247,944
Feb 28, 2025	38.01	38.01	38.92	38.92	37.96	37.96	38.81	38.81	1.44%	532,726
Feb 27, 2025	39.32	39.32	39.32	39.32	38.00	38.00	38.26	38.26	-2.67%	316,900
Feb 26, 2025	40.42	40.42	40.42	40.42	39.17	39.17	39.31	39.31	-1.82%	526,942
Feb 25, 2025	40.65	40.65	40.65	40.65	39.71	39.71	40.04	40.04	-1.01%	459,800
Feb 24, 2025	41.58	41.58	41.82	41.82	40.34	40.34	40.45	40.45	-3.35%	327,937
Feb 21, 2025	43.76	43.76	43.76	43.76	41.57	41.57	41.85	41.85	-4.58%	377,710
Feb 20, 2025	44.60	44.60	44.95	44.95	43.50	43.50	43.86	43.86	-0.99%	575,808
Feb 19, 2025	44.05	44.05	47.25	47.25	43.94	43.94	44.30	44.30	-0.49%	922,900
Feb 18, 2025	43.82	43.82	44.55	44.55	42.95	42.95	44.52	44.52	1.83%	508,000
Feb 14, 2025	44.50	44.50	44.50	44.50	43.29	43.29	43.72	43.72	-0.61%	341,936
Feb 13, 2025	44.12	44.12	44.24	44.24	43.29	43.29	43.99	43.99	-0.09%	435,500
Feb 12, 2025	43.30	43.30	44.21	44.21	43.06	43.06	44.03	44.03	0.09%	301,139
Feb 11, 2025	44.04	44.04	44.56	44.56	43.62	43.62	43.99	43.99	-0.34%	301,716
Feb 10, 2025	45.88	45.88	45.88	45.88	44.11	44.11	44.14	44.14	-2.99%	344,616
Feb 7, 2025	45.03	45.03	45.86	45.86	44.73	44.73	45.50	45.50	-0.85%	969,447
Feb 6, 2025	46.27	46.27	46.80	46.80	45.17	45.17	45.89	45.89	1.59%	479,200
Feb 5, 2025	46.50	46.50	47.27	47.27	44.46	44.46	45.17	45.17	17.63%	1,428,238
Feb 4, 2025	37.97	37.97	38.48	38.48	37.30	37.30	38.40	38.40	1.96%	473,700