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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.6	20.69	20.65	20.83	20.54	413
January 13, 2026	20.84	20.64	20.64	21.32	20.64	299
January 12, 2026	20.55	20.46	20.46	20.75	19.92	446
January 09, 2026	20.4	20.51	20.6	20.7	20.28	171
January 08, 2026	21.62	20.5	20.5	21.62	20.05	1,751
January 07, 2026	21.06	21.28	21.28	21.28	20.87	331
January 06, 2026	20.1	20.91	20.91	21.14	20.1	8,120
January 05, 2026	20.4	20.66	20.66	20.88	20.17	222
January 02, 2026	20.54	20.07	20.07	20.8	19.99	644
December 31, 2025	20.7	20.88	20.88	20.88	20.42	0
December 30, 2025	20.16	20.76	20.76	20.85	20.16	617
December 29, 2025	19.99	20.06	20.06	20.4	19.86	538
December 24, 2025	20.09	20.06	19.96	20.5	19.9	96
December 23, 2025	19.7	20.1	20.1	20.49	19.66	5,127
December 22, 2025	19.5	19.8	19.8	20.03	19.41	272
December 19, 2025	19.85	19.86	19.86	20.1	19.77	490
December 18, 2025	20.71	20.62	20.62	20.78	20.4	265
December 17, 2025	20.76	20.9	20.9	21.26	20.7	284
December 16, 2025	19.69	20.31	20.31	20.31	19.68	56
December 15, 2025	20.75	20.35	20.35	20.97	19.81	1,125
December 12, 2025	21.1	20.68	20.68	21.1	20.68	66
December 11, 2025	20.85	20.55	20.55	20.99	20.4	419
December 10, 2025	21	20.46	20.46	21	20.28	548
December 09, 2025	20.45	20.77	20.77	20.84	20.4	355
December 08, 2025	21.24	20.41	20.41	21.36	20.41	698
December 05, 2025	19.75	21.12	21.12	21.48	19.75	1,096
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

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