Criteo S.A. - 0I4T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.69	19.84	19.84	19.84	19.43	448
December 03, 2025	19.26	19.33	19.33	19.54	19.22	1,965
December 02, 2025	19.41	19.05	19.05	19.41	19.05	395
December 01, 2025	19.85	19.4	19.4	19.85	19.17	448
November 28, 2025	19.58	19.72	19.72	20.02	19.51	178
November 26, 2025	19.8	19.98	20	20.17	19.68	1,040
November 25, 2025	19.8	19.76	19.76	20.02	19.46	47
November 24, 2025	19.91	19.46	19.46	19.95	19.33	604
November 21, 2025	20.07	20.17	20.17	20.42	19.64	254
November 20, 2025	20	20.21	20.21	20.56	20	602
November 19, 2025	20.15	20.01	20.01	20.15	19.5	322
November 18, 2025	19.71	20.06	20.06	20.06	19.42	540
November 17, 2025	20.66	20.67	20.67	20.97	20.48	322
November 14, 2025	21.35	20.94	20.94	21.59	20.9	1,160
November 13, 2025	22.51	21.86	21.86	22.92	21.83	415
November 12, 2025	22.94	23.05	23.05	23.09	22.73	1,035
November 11, 2025	22.09	22.78	22.78	22.78	22.09	1,288
November 10, 2025	21.75	21.45	21.45	22.14	21.45	2,806
November 07, 2025	22.74	21.91	21.91	22.86	21.48	2,236
November 06, 2025	22.64	22.25	22.25	22.64	22.02	226
November 05, 2025	22.29	22.22	22.22	22.6	22.09	1,799
November 04, 2025	22	22.07	22.07	22.7	21.99	242
November 03, 2025	23.48	22.71	22.71	23.48	22.4	2,350
October 31, 2025	21.75	22.71	22.71	22.71	21.7	924
October 30, 2025	22.2	21.93	21.93	22.49	21.69	531
October 29, 2025	23	21.84	21.84	23.1	21.1	4,532
October 28, 2025	21.01	21.01	21.01	21.31	20.84	2,466
October 27, 2025	21.17	20.89	20.89	21.31	20.85	1,456
October 24, 2025	20.78	20.66	20.66	20.99	20.41	440
October 23, 2025	20.98	20.76	20.76	21	20.63	4,140
October 22, 2025	20.75	20.47	20.47	20.75	20.15	531
October 21, 2025	20.48	20.4	20.4	20.74	20.39	4,569
October 20, 2025	20.22	20.56	20.56	20.56	20.22	353
October 17, 2025	19.75	19.99	20.19	20.19	19.75	82
October 16, 2025	20.56	20.05	20.05	20.56	19.98	296
October 15, 2025	20.42	20.33	20.33	20.83	20.33	975
October 14, 2025	20	20.01	20.01	20.14	19.59	1,681
October 13, 2025	19.95	19.71	19.71	20.23	19.59	802
October 10, 2025	20.92	19.94	19.94	21.05	19.82	2,235
October 09, 2025	21.13	20.29	20.29	21.14	20.05	2,756
October 08, 2025	20.88	21.08	21.08	21.19	20.88	672
October 07, 2025	21.4	21.12	21.12	21.92	21.12	199
October 06, 2025	22.01	21.57	21.57	22.06	21.57	549
October 03, 2025	21.6	21.95	21.95	21.99	21.33	2,685
October 02, 2025	22.2	22.11	22.11	22.52	21.6	1,275
October 01, 2025	22.15	22.47	22.47	22.53	22.15	2,556
September 30, 2025	22.34	22.58	22.58	22.58	22.34	191
September 29, 2025	22.27	22.46	22.46	22.49	22.27	483
September 26, 2025	22.34	22.35	22.35	22.55	22.27	261
September 25, 2025	22.09	22.38	22.38	22.6	22.09	692
September 24, 2025	22.23	22.37	22.37	22.4	22.23	394
September 23, 2025	22.44	22.4	22.4	22.62	22.26	332
September 22, 2025	22.39	22.4	22.4	22.64	22.27	551
September 19, 2025	22.23	22.29	22.29	22.75	22.14	522
September 18, 2025	22.54	22.18	22.18	22.8	22.18	2,126
September 17, 2025	22.65	22.85	22.85	22.85	22.55	367
September 16, 2025	22	22.45	22.45	22.47	21.9	2,059
September 15, 2025	22.39	22.02	22.02	22.39	21.89	370
September 12, 2025	22.06	21.88	21.88	22.18	21.73	2,985
September 11, 2025	22.74	21.54	21.54	22.87	21.5	3,621

Criteo S.A. (0I4T.L) LSE