CRTO

Criteo Historical Data

CRTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 35.37 -0.32 -0.9% 35.53 36.26 35.1401 224,333
Sep 23 2021 35.69 0.67 1.91% 35.17 36.04 34.41 471,004
Sep 22 2021 35.02 1.19 3.52% 33.58 35.2346 33.01 296,303
Sep 21 2021 33.83 0.24 0.71% 33.63 34.35 33.57 251,104
Sep 20 2021 33.59 -1.31 -3.75% 33.96 34.47 32.90 349,054
Sep 17 2021 34.90 -0.04 -0.11% 34.75 35.64 34.52 210,914
Sep 16 2021 34.94 -0.20 -0.57% 35.14 35.50 34.62 87,317
Sep 15 2021 35.14 -0.08 -0.23% 34.87 35.50 34.20 720,957
Sep 14 2021 35.22 -1.28 -3.51% 36.58 36.91 34.97 244,493
Sep 13 2021 36.50 0.76 2.13% 36.00 36.52 35.5607 417,750
Sep 10 2021 35.74 -0.23 -0.64% 36.03 36.4699 35.60 173,711
Sep 09 2021 35.97 1.43 4.14% 34.84 35.98 34.25 290,473
Sep 08 2021 34.54 -0.86 -2.43% 35.40 35.40 34.50 224,728
Sep 07 2021 35.40 -0.62 -1.72% 35.79 36.09 34.40 370,185
Sep 06 2021 36.02 0.00 +0.00% 36.20 36.93 35.98 0
Sep 03 2021 36.02 -0.27 -0.74% 36.20 36.93 35.98 211,658
Sep 02 2021 36.29 -0.21 -0.58% 36.26 36.72 35.66 318,659
Sep 01 2021 36.50 -1.03 -2.74% 37.64 38.085 36.38 417,060
Aug 31 2021 37.53 -0.77 -2.01% 38.05 38.40 37.01 307,767
Aug 30 2021 38.30 0.17 0.45% 38.25 38.56 37.77 270,549
Aug 27 2021 38.13 1.14 3.08% 37.00 38.245 37.00 158,990
Aug 26 2021 36.99 -1.32 -3.45% 38.23 38.72 36.87 186,868
Aug 25 2021 38.31 0.15 0.39% 38.09 38.84 38.08 143,897
Aug 24 2021 38.16 0.74 1.98% 37.50 38.58 37.05 168,352
Aug 23 2021 37.42 0.25 0.67% 36.98 37.84 36.69 511,334
Aug 20 2021 37.17 1.20 3.34% 36.04 37.47 35.98 188,141
Aug 19 2021 35.97 0.32 0.9% 35.02 36.70 35.00 204,530
Aug 18 2021 35.65 -0.59 -1.63% 36.09 36.55 35.58 166,752
Aug 17 2021 36.24 -0.15 -0.41% 35.89 36.72 35.32 343,090
Aug 16 2021 36.39 -1.37 -3.63% 38.08 38.08 36.14 212,080
Aug 13 2021 37.76 0.09 0.24% 37.50 38.05 36.33 558,561
Aug 12 2021 37.67 -1.49 -3.8% 39.42 39.42 37.52 679,096
Aug 11 2021 39.16 1.18 3.11% 37.87 39.49 37.56 306,863
Aug 10 2021 37.98 -0.23 -0.6% 38.46 38.55 37.20 430,665
Aug 09 2021 38.21 -0.51 -1.32% 38.81 38.98 38.10 247,491
Aug 06 2021 38.72 -0.37 -0.95% 39.60 39.86 38.25 396,101
Aug 05 2021 39.09 -0.65 -1.64% 39.88 41.19 38.90 332,287
Aug 04 2021 39.74 -0.61 -1.51% 41.525 41.525 38.73 670,015
Aug 03 2021 40.35 1.67 4.32% 38.45 40.49 38.45 598,808
Aug 02 2021 38.68 -0.11 -0.28% 39.26 40.165 38.63 385,340
Jul 30 2021 38.79 -0.74 -1.87% 39.35 39.77 38.12 332,891
Jul 29 2021 39.53 -0.77 -1.91% 40.25 40.865 39.51 278,856
Jul 28 2021 40.30 -0.33 -0.81% 40.95 40.95 39.49 244,759
Jul 27 2021 40.63 0.73 1.83% 39.68 40.71 39.32 343,937
Jul 26 2021 39.90 -2.49 -5.87% 42.55 43.2869 39.10 863,825
Jul 23 2021 42.39 1.67 4.1% 41.63 43.68 40.80 483,449
Jul 22 2021 40.72 -0.68 -1.64% 41.40 41.77 40.66 252,082
Jul 21 2021 41.40 1.23 3.06% 40.45 41.78 40.21 280,442
Jul 20 2021 40.17 0.30 0.75% 39.77 40.73 39.53 397,467
Jul 19 2021 39.87 -0.44 -1.09% 39.40 40.30 39.0001 326,417
Jul 16 2021 40.31 -1.11 -2.68% 42.10 42.31 39.34 881,950
Jul 15 2021 41.42 -0.32 -0.77% 41.46 42.03 40.21 454,224
Jul 14 2021 41.74 -2.30 -5.22% 44.48 44.73 40.7451 458,950
Jul 13 2021 44.04 0.54 1.24% 43.47 44.70 43.05 528,484
Jul 12 2021 43.50 -1.13 -2.53% 44.81 45.00 42.89 350,879
Jul 09 2021 44.63 0.17 0.38% 44.94 45.35 44.51 291,997
Jul 08 2021 44.46 -0.22 -0.49% 43.89 44.60 41.52 529,215
Jul 07 2021 44.68 -0.73 -1.61% 46.3217 46.65 43.941 432,104
Jul 06 2021 45.41 0.83 1.86% 44.42 45.95 43.04 1,022,417
Jul 05 2021 44.58 0.00 +0.00% 44.90 45.3899 44.195 0
Jul 02 2021 44.58 -0.27 -0.6% 44.90 45.3899 44.195 293,059
Jul 01 2021 44.85 -0.38 -0.84% 45.28 45.48 44.1201 346,430
Jun 30 2021 45.23 -0.22 -0.48% 45.36 45.88 44.995 334,983
Jun 29 2021 45.45 1.09 2.46% 44.47 46.50 44.41 1,081,225


Your Recent History
NASDAQ
CRTO
Criteo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.