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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.7	17.49	17.49	17.7	17.25	89
February 19, 2026	17.82	17.42	17.42	17.82	17.27	1,334
February 18, 2026	17.2	17.31	17.31	17.49	16.81	492
February 17, 2026	17.97	16.87	16.87	17.97	16.2	4,086
February 13, 2026	18.44	17.75	17.75	18.44	17.66	310
February 12, 2026	18.8	18.27	18.27	19.23	17.95	46,236
February 11, 2026	17.55	16.93	16.93	18.28	16.55	16,944
February 10, 2026	18.8	19.72	19.72	19.72	18.8	242
February 09, 2026	19.2	19.11	19.11	19.68	18.88	692
February 06, 2026	19.57	19.3	19.3	19.57	18.95	589
February 05, 2026	18.51	18.96	18.96	19.3	18.35	650
February 04, 2026	17.84	18.28	18.28	18.81	17.5	12,092
February 03, 2026	18.94	18.77	18.77	19.02	17.95	1,819
February 02, 2026	19.57	19.1	19.1	19.57	19.05	596
January 30, 2026	19.67	19.2	19.2	19.8	19.15	3,038
January 29, 2026	20.86	19.63	19.63	20.86	19.63	363
January 28, 2026	19.93	19.95	19.95	20.2	19.93	13,400
January 27, 2026	20.13	19.68	19.68	20.23	19.62	12,109
January 26, 2026	20.25	20.56	20.56	20.82	20.2	13,219
January 23, 2026	20.04	20.44	20.44	20.47	19.88	743
January 22, 2026	19.11	20.08	20.08	20.08	19.11	1,805
January 21, 2026	20.01	19.21	19.21	20.05	19	501
January 20, 2026	19.3	19.81	19.81	19.81	19.1	1,228
January 16, 2026	20.25	19.69	19.69	20.26	19.69	844
January 15, 2026	20.52	20.76	20.76	20.76	20.1	290
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

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