NASDAQ : CRTO
Criteo S.A. — Price history
Communication Services · Advertising Agencies · France
Last price 14.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 717.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Criteo S.A. (CRTO) closed at 14.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.65 | 15.04 | 14.56 | 14.97 | 510,252 | +2.18% |
| 2026-10-30 | 15 | 15 | 14.42 | 14.65 | 331,665 | -1.61% |
| 2026-10-29 | 14.52 | 15.15 | 14.38 | 14.89 | 339,215 | +2.97% |
| 2026-10-28 | 14.05 | 14.48 | 14 | 14.46 | 268,783 | +2.05% |
| 2026-10-27 | 14.44 | 14.44 | 14.02 | 14.17 | 327,316 | -2.07% |
| 2026-10-26 | 14.81 | 14.81 | 13.95 | 14.47 | 322,269 | -2.76% |
| 2026-10-23 | 14.81 | 15.375 | 14.73 | 14.88 | 300,492 | +0.07% |
| 2026-10-22 | 14.91 | 15.17 | 14.755 | 14.87 | 218,345 | -0.47% |
| 2026-10-21 | 15.38 | 15.38 | 14.81 | 14.94 | 162,627 | -2.92% |
| 2026-10-20 | 15.34 | 15.64 | 15.25 | 15.39 | 177,199 | +1.18% |
| 2026-10-19 | 15.4 | 15.47 | 15.05 | 15.21 | 1,076,823 | -0.85% |
| 2026-10-16 | 15.74 | 15.845 | 15.24 | 15.34 | 125,541 | -2.66% |
| 2026-10-15 | 14.82 | 15.82 | 14.735 | 15.76 | 185,412 | +5.84% |
| 2026-10-14 | 14.99 | 15.02 | 14.64 | 14.89 | 217,729 | -1.19% |
| 2026-10-13 | 15.5 | 15.605 | 14.96 | 15.07 | 223,194 | -1.82% |
| 2026-10-12 | 15.62 | 15.73 | 15.19 | 15.35 | 186,157 | -2.42% |
| 2026-10-09 | 15.36 | 15.85 | 15.337 | 15.73 | 534,908 | +2.88% |
| 2026-10-08 | 14.9 | 15.355 | 14.762 | 15.29 | 227,032 | +2.62% |
| 2026-10-07 | 14.76 | 14.97 | 14.62 | 14.9 | 321,719 | +0.68% |
| 2026-10-06 | 14.6 | 14.83 | 14.45 | 14.8 | 393,755 | +2.07% |
| 2026-10-05 | 14.6 | 14.66 | 14.28 | 14.5 | 561,591 | -1.56% |
| 2026-10-02 | 15.305 | 15.305 | 14.35 | 14.73 | 448,640 | -3.28% |
| 2026-10-01 | 15.2 | 15.48 | 15.06 | 15.23 | 339,687 | +0.20% |
| 2026-09-30 | 15.45 | 15.69 | 15.15 | 15.2 | 405,841 | -1.62% |
| 2026-09-29 | 15.7 | 15.99 | 15.26 | 15.45 | 286,705 | -2.22% |
| 2026-09-28 | 16.17 | 16.195 | 15.74 | 15.8 | 298,121 | -2.95% |
| 2026-09-25 | 16.47 | 16.525 | 16.25 | 16.28 | 285,798 | -1.69% |
| 2026-09-24 | 16.55 | 16.62 | 16.24 | 16.56 | 226,730 | +0.06% |
| 2026-09-23 | 16.78 | 16.805 | 16.23 | 16.55 | 263,560 | -1.78% |
| 2026-09-22 | 16.91 | 16.915 | 16.685 | 16.85 | 190,851 | +0.30% |
| 2026-09-21 | 16.96 | 16.96 | 16.29 | 16.8 | 139,949 | +0.60% |
| 2026-09-18 | 16.97 | 16.97 | 16.57 | 16.7 | 338,654 | -1.18% |
| 2026-09-17 | 17.13 | 17.294 | 16.77 | 16.9 | 223,021 | -1.17% |
| 2026-09-16 | 17.01 | 17.3 | 16.97 | 17.1 | 145,658 | +0.06% |
| 2026-09-15 | 17.25 | 17.28 | 17.01 | 17.09 | 354,392 | -1.33% |
| 2026-09-14 | 17.56 | 17.68 | 17.21 | 17.32 | 151,295 | -0.69% |
| 2026-09-11 | 17.37 | 17.69 | 17.27 | 17.44 | 145,315 | +0.40% |
| 2026-09-10 | 17.49 | 17.6 | 17.28 | 17.37 | 258,203 | -0.40% |
| 2026-09-09 | 17.56 | 17.83 | 17.16 | 17.44 | 377,833 | -1.69% |
| 2026-09-08 | 18.14 | 18.25 | 17.44 | 17.74 | 279,882 | +0.68% |
| 2026-09-04 | 18.11 | 18.11 | 17.575 | 17.62 | 90,645 | -3.03% |
| 2026-09-03 | 18.42 | 18.48 | 17.905 | 18.17 | 182,376 | -0.71% |
| 2026-09-02 | 17.43 | 18.335 | 17.383 | 18.3 | 257,151 | +5.11% |
| 2026-09-01 | 17.45 | 17.73 | 17.2 | 17.41 | 159,772 | -1.36% |
| 2026-08-31 | 17.72 | 17.92 | 17.46 | 17.65 | 199,293 | +1.09% |
| 2026-08-28 | 17.15 | 17.7 | 17.15 | 17.46 | 123,271 | +1.28% |
| 2026-08-27 | 16.87 | 17.382 | 16.86 | 17.24 | 175,181 | +1.59% |
| 2026-08-26 | 17.38 | 17.47 | 16.87 | 16.97 | 327,415 | -1.91% |
| 2026-08-25 | 17 | 17.46 | 17 | 17.3 | 279,821 | +1.23% |
| 2026-08-24 | 17.5 | 17.7 | 16.97 | 17.09 | 320,240 | -2.01% |
| 2026-08-21 | 17.69 | 17.88 | 17.35 | 17.44 | 228,235 | -0.26% |
| 2026-08-20 | 17.8 | 17.97 | 17.41 | 17.485 | 478,320 | -2.04% |
| 2026-08-19 | 18.07 | 18.45 | 17.79 | 17.85 | 1,417,755 | -0.17% |
| 2026-08-18 | 18.47 | 18.74 | 17.82 | 17.88 | 560,029 | +0.34% |
| 2026-08-17 | 18.72 | 18.98 | 17.72 | 17.82 | 535,088 | -6.21% |
| 2026-08-14 | 18.21 | 19.04 | 18.072 | 19 | 436,944 | +4.34% |
| 2026-08-13 | 17.28 | 18.295 | 17.23 | 18.21 | 282,193 | +4.90% |
| 2026-08-12 | 17.3 | 17.57 | 16.96 | 17.36 | 250,908 | +0.58% |
| 2026-08-11 | 18.06 | 18.06 | 17.12 | 17.26 | 830,181 | -3.84% |
| 2026-08-10 | 18.18 | 18.28 | 17.82 | 17.95 | 306,920 | -2.34% |
| 2026-08-07 | 17.78 | 18.49 | 17.503 | 18.38 | 422,186 | +4.55% |
| 2026-08-06 | 17.21 | 17.66 | 16.86 | 17.58 | 731,497 | +3.11% |
| 2026-08-05 | 16.46 | 18.58 | 16.42 | 17.05 | 1,728,046 | -23.88% |
| 2026-08-04 | 21.51 | 22.56 | 21.448 | 22.4 | 362,274 | +4.82% |
| 2026-08-03 | 21.58 | 22.28 | 21.1 | 21.37 | 3,142,633 | -2.06% |
| 2026-07-31 | 21.74 | 22.02 | 21.37 | 21.82 | 248,155 | -0.55% |
| 2026-07-30 | 22.575 | 22.575 | 21.54 | 21.94 | 261,508 | -3.05% |