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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.37	17.52	17.52	17.78	17.25	215,948
February 19, 2026	17.46	17.53	17.53	17.72	17.3	290,950
February 18, 2026	17.2	17.53	17.53	17.57	16.81	329,537
February 17, 2026	17.62	17.05	17.05	17.62	16.15	684,400
February 13, 2026	18.36	17.81	17.81	18.63	17.57	559,100
February 12, 2026	18.06	18.21	18.21	19.31	17.82	901,526
February 11, 2026	17.8	18.51	18.51	19.11	16.55	2.1M
February 10, 2026	18.92	19.49	19.49	19.71	18.6	372,040
February 09, 2026	19.19	18.94	18.94	19.39	18.79	424,700
February 06, 2026	18.95	19.19	19.19	19.7	18.92	403,100
February 05, 2026	18.52	18.89	18.89	19.3	18.52	676,536
February 04, 2026	18.23	18.52	18.52	18.99	17.91	592,500
February 03, 2026	19.01	18.23	18.23	19.05	17.83	623,749
February 02, 2026	19.15	19.01	19.01	19.52	18.93	184,225
January 30, 2026	19.6	19.17	19.17	19.67	19.05	255,171
January 29, 2026	19.76	19.76	19.76	19.92	19.57	426,103
January 28, 2026	19.95	19.71	19.71	20.3	19.59	334,680
January 27, 2026	20.84	20.09	20.09	20.86	19.55	409,971
January 26, 2026	20.21	20.69	20.69	20.83	20.2	600,130
January 23, 2026	20.04	20.29	20.29	20.5	19.83	310,445
January 22, 2026	19.26	19.94	19.94	20.15	19.26	307,500
January 21, 2026	20.01	19.26	19.26	20.04	19.02	486,431
January 20, 2026	19.37	19.85	19.85	19.93	19.16	637,010
January 16, 2026	20.65	19.49	19.49	20.77	19.48	574,304
January 15, 2026	20.52	20.49	20.49	20.87	20	424,441
January 14, 2026	20.77	20.52	20.52	20.93	20.46	344,417
January 13, 2026	20.99	20.66	20.66	21.25	20.52	468,423
January 12, 2026	20.65	21.08	21.08	21.25	20.3	1.4M
January 09, 2026	20.44	20.67	20.67	20.72	20	473,500
January 08, 2026	21.42	20.47	20.47	21.55	20.01	1.62M
January 07, 2026	21.06	21.32	21.32	21.42	20.75	815,907
January 06, 2026	20.22	20.98	20.98	21.15	20.1	1.07M
January 05, 2026	20.3	20.2	20.2	20.81	20.07	520,100
January 02, 2026	20.54	20.04	20.04	20.72	19.81	423,959
December 31, 2025	20.5	20.61	20.61	20.89	20.5	415,930
December 30, 2025	20.18	20.59	20.59	20.88	20.18	400,936
December 29, 2025	19.99	20.29	20.29	20.49	19.88	304,740
December 26, 2025	19.96	20.01	20.01	20.18	19.8	308,712
December 24, 2025	20.37	20.06	20.06	20.37	19.84	141,102
December 23, 2025	19.69	20.39	20.39	20.51	19.69	578,000
December 22, 2025	19.41	19.66	19.66	20.2	19.41	682,418
December 19, 2025	19.85	19.5	19.5	20.22	19.41	1.28M
December 18, 2025	20.71	19.82	19.82	20.95	19.72	1.13M
December 17, 2025	21.01	20.62	20.62	21.39	20.45	437,810
December 16, 2025	20.14	20.88	20.88	21.04	19.77	488,748
December 15, 2025	20.4	20.3	20.3	20.49	19.69	434,841
December 12, 2025	20.94	20.39	20.39	21.14	20.29	304,400
December 11, 2025	20.4	20.78	20.78	21.04	20.4	328,300
December 10, 2025	20.99	20.45	20.45	20.99	20.25	351,433
December 09, 2025	20.48	20.74	20.74	20.9	20.35	290,811
December 08, 2025	21.29	20.4	20.4	21.4	20.29	856,600
December 05, 2025	19.8	21	21	21.48	19.7	593,407
December 04, 2025	19.89	19.58	19.58	19.89	19.25	624,501
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

Criteo S.A. (CRTO) NASDAQ