Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Criteo SA (CRTO)
Criteo SA (CRTO) Historical

CRTO Criteo SA

36.55

-0.41 (-1.11%)

After Hours

Last Updated: 16:02:21

Delayed by 15 minutes

CRTO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	36.96	1.35	3.79%	37.00	37.38	35.89	341,051
Apr 23 2024	35.61	0.09	0.25%	35.87	35.97	35.30	182,151
Apr 22 2024	35.52	0.10	0.28%	35.53	36.75	34.83	751,950
Apr 19 2024	35.42	1.06	3.08%	34.30	36.62	34.30	563,444
Apr 18 2024	34.36	0.31	0.91%	34.16	35.72	33.82	386,647
Apr 17 2024	34.05	0.40	1.19%	33.57	35.09	33.38	312,235
Apr 16 2024	33.65	-0.50	-1.46%	34.50	34.50	33.35	418,418
Apr 15 2024	34.15	-0.31	-0.90%	34.46	34.56	33.94	206,839
Apr 12 2024	34.46	-0.45	-1.29%	34.65	34.86	34.34	164,144
Apr 11 2024	34.91	-0.37	-1.05%	35.51	35.61	34.86	142,834
Apr 10 2024	35.28	0.15	0.43%	34.89	35.44	34.692	76,661
Apr 09 2024	35.13	0.08	0.23%	35.04	35.85	35.00	129,623
Apr 08 2024	35.05	-0.02	-0.06%	34.90	35.56	34.7564	260,922
Apr 05 2024	35.07	0.15	0.43%	34.77	35.33	34.57	106,467
Apr 04 2024	34.92	-0.58	-1.63%	35.50	35.89	34.91	168,155
Apr 03 2024	35.50	0.34	0.97%	34.93	36.00	34.93	200,948
Apr 02 2024	35.16	0.04	0.11%	35.20	35.29	35.00	163,001
Apr 01 2024	35.12	0.05	0.14%	34.77	35.30	34.57	270,834
Mar 28 2024	35.07	0.01	0.03%	35.28	35.50	34.992	165,510
Mar 27 2024	35.06	-0.01	-0.03%	35.31	35.60	34.8145	242,556
Mar 26 2024	35.07	0.04	0.11%	35.00	35.26	34.765	216,675
Mar 25 2024	35.03	-0.05	-0.14%	35.04	35.48	34.80	239,023
Mar 22 2024	35.08	-0.11	-0.31%	35.27	35.47	34.89	85,113
Mar 21 2024	35.19	-0.15	-0.42%	35.25	35.74	35.00	456,416
Mar 20 2024	35.34	0.33	0.94%	34.81	35.36	34.67	107,392
Mar 19 2024	35.01	-0.34	-0.96%	35.35	35.385	34.90	110,202
Mar 18 2024	35.35	0.23	0.65%	35.00	35.52	34.675	207,304
Mar 15 2024	35.12	-0.16	-0.45%	35.28	35.95	34.75	285,210
Mar 14 2024	35.28	0.34	0.97%	34.94	35.97	34.61	299,662
Mar 13 2024	34.94	0.28	0.81%	34.66	35.05	34.3757	234,774
Mar 12 2024	34.66	1.18	3.52%	33.43	34.75	33.12	307,852
Mar 11 2024	33.48	0.09	0.27%	33.17	33.96	32.71	232,663
Mar 08 2024	33.39	-0.04	-0.12%	33.60	33.72	33.13	144,085
Mar 07 2024	33.43	0.33	1.00%	33.33	33.63	32.76	151,967
Mar 06 2024	33.10	0.27	0.82%	33.52	33.52	32.98	128,459
Mar 05 2024	32.83	-0.25	-0.76%	32.98	33.045	32.4501	126,563
Mar 04 2024	33.08	0.33	1.01%	33.05	33.50	32.5688	176,199
Mar 01 2024	32.75	0.40	1.24%	32.35	33.02	32.1565	196,276
Feb 29 2024	32.35	-0.13	-0.40%	32.65	32.8699	32.14	300,044
Feb 28 2024	32.48	-0.49	-1.49%	32.97	33.00	32.40	248,619
Feb 27 2024	32.97	0.39	1.20%	32.58	33.00	32.33	218,863
Feb 26 2024	32.58	-0.11	-0.34%	32.68	32.81	32.00	414,578
Feb 23 2024	32.69	-0.26	-0.79%	32.59	33.00	32.35	294,381
Feb 22 2024	32.95	1.49	4.74%	31.43	34.59	31.43	671,488
Feb 21 2024	31.46	0.33	1.06%	30.95	31.81	30.76	380,053
Feb 20 2024	31.13	-0.27	-0.86%	31.06	31.49	30.96	299,117
Feb 16 2024	31.40	-0.24	-0.76%	31.54	31.80	31.0815	106,195
Feb 15 2024	31.64	-0.24	-0.75%	31.86	32.00	31.125	260,695
Feb 14 2024	31.88	0.22	0.69%	31.80	32.21	30.97	367,544
Feb 13 2024	31.66	-0.35	-1.09%	31.71	32.20	31.24	260,629
Feb 12 2024	32.01	-0.09	-0.28%	32.00	32.35	31.65	657,242
Feb 09 2024	32.10	-0.23	-0.71%	32.20	32.93	31.51	480,103
Feb 08 2024	32.33	1.50	4.87%	32.12	32.46	31.20	727,487
Feb 07 2024	30.83	4.66	17.78%	32.23	32.82	30.11	1,149,092
Feb 06 2024	26.175	0.12	0.44%	26.13	26.23	25.93	221,044
Feb 05 2024	26.06	-0.22	-0.84%	26.16	26.22	25.75	157,363
Feb 02 2024	26.28	0.07	0.25%	26.27	26.43	26.05	157,547
Feb 01 2024	26.215	0.29	1.10%	26.13	26.32	25.6265	473,184
Jan 31 2024	25.93	-0.11	-0.42%	26.08	26.32	25.88	221,255
Jan 30 2024	26.04	0.05	0.19%	26.06	26.36	25.87	152,744
Jan 29 2024	25.99	0.26	1.01%	25.83	26.075	25.43	141,973
Jan 26 2024	25.73	0.13	0.51%	25.63	25.8699	25.27	161,274

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions