CRTO

Criteo Historical Data

CRTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 26.79 -0.46 -1.69% 26.81 26.995 26.23 190,856
Sep 22 2022 27.25 -0.80 -2.85% 28.30 28.30 26.74 241,937
Sep 21 2022 28.05 -0.12 -0.43% 28.18 28.75 27.93 189,455
Sep 20 2022 28.17 -0.05 -0.18% 28.02 28.35 27.47 125,964
Sep 19 2022 28.22 0.10 0.36% 27.89 28.45 27.52 180,671
Sep 16 2022 28.12 -0.22 -0.78% 27.94 28.2244 27.44 153,277
Sep 15 2022 28.34 0.13 0.46% 28.04 28.68 27.81 121,307
Sep 14 2022 28.21 -0.10 -0.35% 28.30 28.3991 27.60 129,440
Sep 13 2022 28.31 -0.83 -2.85% 28.37 28.833 26.5407 207,371
Sep 12 2022 29.14 -0.21 -0.72% 29.35 29.945 29.14 195,167
Sep 09 2022 29.35 0.38 1.31% 29.50 29.70 29.18 304,511
Sep 08 2022 28.97 1.06 3.8% 27.41 29.45 27.41 354,453
Sep 07 2022 27.91 1.24 4.65% 26.50 28.2099 26.50 287,220
Sep 06 2022 26.67 -0.61 -2.24% 27.16 27.435 26.27 306,806
Sep 05 2022 27.28 0.00 +0.00% 27.50 27.69 26.72 0
Sep 02 2022 27.28 -0.16 -0.58% 27.50 27.69 26.72 186,598
Sep 01 2022 27.44 0.42 1.55% 26.89 27.44 26.54 204,108
Aug 31 2022 27.02 0.40 1.5% 26.74 27.535 26.74 162,641
Aug 30 2022 26.62 -0.67 -2.46% 27.46 27.79 26.23 280,634
Aug 29 2022 27.29 -0.07 -0.26% 27.03 27.62 27.03 107,818
Aug 26 2022 27.36 -0.59 -2.11% 27.99 28.84 26.4053 126,859
Aug 25 2022 27.95 0.97 3.6% 27.03 28.17 26.90 138,798
Aug 24 2022 26.98 -0.02 -0.07% 27.12 27.60 26.97 150,291
Aug 23 2022 27.00 0.38 1.43% 26.62 27.26 26.62 434,334
Aug 22 2022 26.62 -0.70 -2.56% 26.71 27.05 26.045 167,886
Aug 19 2022 27.32 -0.55 -1.97% 27.35 28.07 26.98 137,589
Aug 18 2022 27.87 0.41 1.49% 27.04 28.01 27.03 118,248
Aug 17 2022 27.46 -0.61 -2.17% 27.70 28.125 27.31 169,299
Aug 16 2022 28.07 -0.76 -2.64% 28.87 29.1548 27.88 222,963
Aug 15 2022 28.83 -0.13 -0.45% 28.67 28.985 28.34 200,582
Aug 12 2022 28.96 0.88 3.13% 28.30 29.26 27.86 333,443
Aug 11 2022 28.08 -0.06 -0.21% 28.41 28.99 27.88 309,382
Aug 10 2022 28.14 1.55 5.83% 27.22 28.33 27.10 213,661
Aug 09 2022 26.59 0.09 0.34% 26.31 26.80 26.10 1,136,481
Aug 08 2022 26.50 -0.28 -1.05% 27.79 27.79 25.36 238,932
Aug 05 2022 26.78 -0.50 -1.83% 26.65 26.96 24.75 398,889
Aug 04 2022 27.28 0.40 1.49% 26.61 27.34 26.11 340,903
Aug 03 2022 26.88 1.71 6.79% 26.00 27.685 25.67 397,854
Aug 02 2022 25.17 0.67 2.73% 24.75 25.50 24.36 224,399
Aug 01 2022 24.50 -0.90 -3.54% 25.24 25.24 24.34 188,537
Jul 29 2022 25.40 0.67 2.71% 24.57 25.44 24.04 278,446
Jul 28 2022 24.73 -0.66 -2.6% 25.22 25.65 24.58 300,868
Jul 27 2022 25.39 2.54 11.12% 23.26 25.74 22.82 1,290,404
Jul 26 2022 22.85 -0.82 -3.46% 23.45 24.0067 22.41 86,355
Jul 25 2022 23.67 0.17 0.72% 23.50 24.13 23.13 106,164
Jul 22 2022 23.50 -1.03 -4.2% 24.14 24.14 23.25 122,532
Jul 21 2022 24.53 0.70 2.94% 23.89 24.62 23.52 167,079
Jul 20 2022 23.83 0.90 3.92% 22.95 24.07 22.675 109,653
Jul 19 2022 22.93 0.45 2.0% 22.97 23.075 22.52 123,658
Jul 18 2022 22.48 0.45 2.04% 22.34 22.79 21.89 500,627
Jul 15 2022 22.03 0.65 3.04% 21.56 22.34 21.56 118,996
Jul 14 2022 21.38 -1.04 -4.64% 21.82 22.70 20.56 376,571
Jul 13 2022 22.42 -0.08 -0.36% 22.73 22.95 21.91 104,847
Jul 12 2022 22.50 0.40 1.81% 21.92 22.565 21.92 97,889
Jul 11 2022 22.10 -1.56 -6.59% 23.38 23.38 22.10 154,558
Jul 08 2022 23.66 -0.32 -1.33% 23.65 23.885 23.26 57,612
Jul 07 2022 23.98 1.06 4.62% 23.01 24.522 23.01 123,269
Jul 06 2022 22.92 -0.84 -3.54% 23.80 23.81 22.535 188,157
Jul 05 2022 23.76 -0.09 -0.38% 23.49 23.84 23.245 278,041
Jul 04 2022 23.85 0.00 +0.00% 24.31 24.63 23.36 0
Jul 01 2022 23.85 -0.55 -2.25% 24.31 24.63 23.36 152,223
Jun 30 2022 24.40 0.35 1.46% 23.65 24.44 23.65 276,050
Jun 29 2022 24.05 0.04 0.17% 23.64 24.24 23.64 173,830
Jun 28 2022 24.01 -0.29 -1.19% 24.52 24.735 23.96 165,587
Jun 27 2022 24.30 -0.53 -2.13% 25.02 25.02 23.95 77,584


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.

Log in to InvestorsHub
Register Now