If you invested $1000 in Criteo S.A. (CRTO) 10 years ago, it would be worth $505.56 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $564.12, while $1000 invested 1 year ago would be worth $943.77. This corresponds to total returns of -49.44%, -43.59%, -5.62%, respectively, with annualized returns of -6.59%, -10.81%, -5.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 21.74 | 21.82 | 21.82 | 22.02 | 21.37 | 248,155 |
| July 30, 2026 | 22.58 | 21.94 | 21.94 | 22.58 | 21.54 | 261,508 |
| July 29, 2026 | 21.15 | 22.63 | 22.63 | 22.72 | 21.15 | 197,474 |
| July 28, 2026 | 21.12 | 21.15 | 21.15 | 21.3 | 20.67 | 177,052 |
| July 27, 2026 | 20.66 | 20.85 | 20.85 | 21.22 | 20.5 | 159,856 |
| July 23, 2026 | 21 | 20.83 | 20.83 | 21.62 | 20.66 | 269,860 |
| July 22, 2026 | 21.61 | 21.05 | 21.05 | 21.61 | 20.85 | 243,120 |
| July 21, 2026 | 21.96 | 21.57 | 21.57 | 22.05 | 21.52 | 275,317 |
| July 20, 2026 | 22.31 | 22 | 22 | 22.46 | 21.95 | 281,240 |
| July 17, 2026 | 22.78 | 22.48 | 22.48 | 23.03 | 22.2 | 341,238 |
| July 16, 2026 | 23.14 | 22.93 | 22.93 | 23.15 | 22.53 | 185,585 |
| July 15, 2026 | 22.53 | 22.6 | 22.6 | 22.98 | 22.41 | 199,903 |
| July 14, 2026 | 22.89 | 22.39 | 22.39 | 23.05 | 22.3 | 321,185 |
| July 13, 2026 | 22.88 | 23.28 | 23.28 | 23.38 | 22.6 | 724,835 |
| July 10, 2026 | 23.14 | 22.88 | 22.88 | 23.24 | 22.5 | 472,878 |
| July 09, 2026 | 22.43 | 23.14 | 23.14 | 23.14 | 22.35 | 298,181 |
| July 08, 2026 | 23.04 | 22.83 | 22.83 | 23.21 | 21.92 | 403,502 |
| July 07, 2026 | 22.91 | 23.16 | 23.16 | 23.99 | 22.59 | 1.01M |
| July 06, 2026 | 19 | 23.17 | 23.17 | 25.29 | 19 | 2.68M |
| July 02, 2026 | 18.66 | 19.08 | 19.08 | 19.27 | 18.66 | 379,437 |
| July 01, 2026 | 18.58 | 18.47 | 18.47 | 18.98 | 18.43 | 201,664 |
| June 30, 2026 | 18.46 | 18.28 | 18.28 | 18.72 | 18.02 | 217,377 |
| June 29, 2026 | 17.87 | 18.6 | 18.6 | 18.76 | 17.33 | 503,651 |
| June 26, 2026 | 17.48 | 17.66 | 17.66 | 18.13 | 17.43 | 231,469 |
| June 25, 2026 | 17.9 | 17.48 | 17.48 | 18.04 | 17.25 | 299,604 |
| June 24, 2026 | 17.35 | 18.12 | 18.12 | 18.2 | 17.25 | 340,689 |
| June 23, 2026 | 16.8 | 17.36 | 17.36 | 17.45 | 16.78 | 361,080 |
| June 22, 2026 | 17.28 | 16.57 | 16.57 | 17.35 | 16.48 | 583,699 |
| June 18, 2026 | 17.29 | 17.44 | 17.44 | 17.54 | 17.01 | 233,534 |
| June 17, 2026 | 16.99 | 17.49 | 17.49 | 17.66 | 16.9 | 363,441 |
| June 16, 2026 | 17.7 | 17.14 | 17.14 | 17.7 | 16.99 | 158,430 |
| June 15, 2026 | 17.76 | 17.7 | 17.7 | 17.99 | 17.57 | 258,145 |
| June 12, 2026 | 17.58 | 17.85 | 17.85 | 17.89 | 17.25 | 255,767 |
| June 11, 2026 | 17.53 | 17.41 | 17.41 | 17.75 | 17.24 | 195,211 |
| June 10, 2026 | 17 | 17.63 | 17.63 | 17.77 | 16.81 | 265,058 |
| June 09, 2026 | 17.14 | 17.05 | 17.05 | 17.37 | 16.8 | 195,479 |
| June 08, 2026 | 17.42 | 17.2 | 17.2 | 17.68 | 17.04 | 192,251 |
| June 05, 2026 | 17.29 | 17.73 | 17.73 | 17.93 | 17.25 | 542,136 |
| June 04, 2026 | 17.32 | 17.29 | 17.29 | 17.72 | 17.19 | 151,640 |
| June 03, 2026 | 18.4 | 17.15 | 17.15 | 18.4 | 16.93 | 286,782 |
| June 02, 2026 | 18.91 | 18.71 | 18.71 | 19.01 | 18.35 | 295,923 |
| June 01, 2026 | 18.29 | 19.11 | 19.11 | 19.14 | 17.98 | 340,384 |
| May 29, 2026 | 18.51 | 18.25 | 18.25 | 18.71 | 18.23 | 395,167 |
| May 28, 2026 | 18 | 18.29 | 18.29 | 18.53 | 18 | 368,411 |
| May 27, 2026 | 17 | 17.87 | 17.87 | 18.24 | 17 | 409,218 |
| May 26, 2026 | 17.22 | 17.03 | 17.03 | 17.3 | 16.93 | 191,301 |
| May 22, 2026 | 17.21 | 17.29 | 17.29 | 17.54 | 17.08 | 330,976 |
| May 21, 2026 | 17.1 | 17.17 | 17.17 | 17.32 | 16.89 | 241,224 |
| May 20, 2026 | 17.12 | 17.24 | 17.24 | 17.27 | 16.52 | 313,202 |
| May 19, 2026 | 16.46 | 17.14 | 17.14 | 17.23 | 16.34 | 449,159 |
| May 18, 2026 | 16.01 | 16.21 | 16.21 | 16.58 | 16.01 | 431,433 |
| May 15, 2026 | 15.9 | 16.06 | 16.06 | 16.32 | 15.9 | 330,563 |
| May 14, 2026 | 16.16 | 16 | 16 | 16.37 | 15.91 | 294,299 |
| May 13, 2026 | 16.2 | 16.15 | 16.15 | 16.38 | 16.01 | 372,591 |
| May 12, 2026 | 16.09 | 16.2 | 16.2 | 16.4 | 16.01 | 457,597 |
| May 11, 2026 | 16.45 | 16.11 | 16.11 | 16.84 | 15.9 | 361,566 |
| May 08, 2026 | 16.2 | 16.49 | 16.49 | 16.6 | 16.06 | 355,563 |
| May 07, 2026 | 15.85 | 16.45 | 16.45 | 16.68 | 15.71 | 446,467 |
| May 06, 2026 | 17.94 | 15.86 | 15.86 | 17.94 | 15.58 | 1.31M |
| May 05, 2026 | 19.25 | 20.12 | 20.12 | 20.38 | 18.42 | 587,608 |