Criteo S.A. - CRTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.38	19.76	19.76	19.78	19.19	528,077
December 02, 2025	19.34	19.43	19.43	19.77	19	1.12M
December 01, 2025	19.73	19.41	19.41	19.82	19.13	803,406
November 28, 2025	19.75	19.88	19.88	20.02	19.51	170,200
November 26, 2025	19.97	19.69	19.69	20.22	19.67	469,600
November 25, 2025	19.61	19.85	19.85	20.18	19.58	600,321
November 24, 2025	19.91	19.79	19.79	20.07	19.15	519,300
November 21, 2025	19.7	19.91	19.91	20.08	19.51	303,626
November 20, 2025	20.1	19.78	19.78	20.59	19.7	375,644
November 19, 2025	19.83	19.88	19.88	20.25	19.67	373,400
November 18, 2025	19.81	19.81	19.81	20.09	19.4	274,500
November 17, 2025	20.66	19.91	19.91	20.85	19.76	417,008
November 14, 2025	21.37	20.77	20.77	21.59	20.69	317,453
November 13, 2025	22.51	21.55	21.55	22.84	21.37	412,800
November 12, 2025	22.95	22.84	22.84	23.2	22.61	427,200
November 11, 2025	22.32	22.51	22.51	22.78	22.22	404,639
November 10, 2025	21.34	22.2	22.2	22.35	21.34	440,020
November 07, 2025	22.74	21.42	21.42	22.84	21.26	656,558
November 06, 2025	22.28	22.5	22.5	22.8	22.01	642,222
November 05, 2025	22.45	22.28	22.28	22.68	22.06	394,539
November 04, 2025	22.12	22.07	22.07	22.71	21.94	515,400
November 03, 2025	23.29	22.34	22.34	23.36	22.17	509,759
October 31, 2025	21.86	22.88	22.88	22.93	21.68	735,668
October 30, 2025	21.9	21.9	21.9	22.66	21.69	633,266
October 29, 2025	22.7	22.17	22.17	22.7	20.95	1.08M
October 28, 2025	21.05	20.88	20.88	21.46	20.77	759,100
October 27, 2025	21.01	20.89	20.89	21.25	20.76	424,100
October 24, 2025	20.78	20.53	20.53	20.96	20.33	272,900
October 23, 2025	20.92	20.77	20.77	21	20.56	250,323
October 22, 2025	20.31	20.85	20.85	20.93	20.26	305,127
October 21, 2025	20.48	20.31	20.31	20.75	20.28	285,549
October 20, 2025	20.22	20.54	20.54	20.65	20.22	235,029
October 17, 2025	19.75	20.18	20.18	20.4	19.75	377,900
October 16, 2025	20.43	19.8	19.8	20.62	19.6	360,235
October 15, 2025	20.42	20.24	20.24	20.82	20.16	424,500
October 14, 2025	19.55	20.05	20.05	20.32	19.5	669,925
October 13, 2025	20.13	19.65	19.65	20.17	19.57	371,575
October 10, 2025	20.8	19.93	19.93	20.84	19.75	517,474
October 09, 2025	20.95	20.71	20.71	20.98	20.05	621,897
October 08, 2025	20.81	20.95	20.95	21.23	20.81	336,659
October 07, 2025	21.52	20.85	20.85	21.68	20.83	355,856
October 06, 2025	22.01	21.43	21.43	22.07	21.37	344,634
October 03, 2025	21.43	21.55	21.55	22.05	21.35	269,600
October 02, 2025	22.2	21.31	21.31	22.57	21.3	445,920
October 01, 2025	22.27	22.18	22.18	22.7	22.15	377,900
September 30, 2025	22.34	22.6	22.6	22.76	22.27	649,015
September 29, 2025	22.27	22.4	22.4	22.63	22.27	328,575
September 26, 2025	22.49	22.25	22.25	22.49	22.15	288,842
September 25, 2025	22.44	22.51	22.51	22.62	21.97	315,300
September 24, 2025	22.27	22.44	22.44	22.56	21.85	1.17M
September 23, 2025	22.49	22.01	22.01	22.79	21.77	427,800
September 22, 2025	22.39	22.34	22.34	22.64	22.16	555,808
September 19, 2025	22.23	21.92	21.92	22.53	21.88	761,397
September 18, 2025	22.52	22.07	22.07	22.64	21.75	885,648
September 17, 2025	22.5	22.44	22.44	23.06	22.23	306,421
September 16, 2025	22	22.47	22.47	22.55	21.8	280,041
September 15, 2025	22	21.86	21.86	22.14	21.75	307,200
September 12, 2025	22.06	22.01	22.01	22.06	21.54	346,700
September 11, 2025	22.74	21.9	21.9	22.86	21.44	600,693
September 10, 2025	23.74	22.64	22.64	23.8	22.56	397,551

Criteo S.A. (CRTO) NASDAQ