Dark

CRTO
Criteo S.A.
stock NASDAQ ADR

At Close

Apr 29, 2026 3:59:30 PM EDT

19.45USD+0.517%(+0.10)156,772

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.35)0

After-hours

Apr 29, 2026 4:13:30 PM EDT

19.42USD-0.154%(-0.03)103

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	19.4500	19.4900	19.030000	19.4200	+0.362%	156,772	0.000%
2026-04-28	19.3100	19.5990	19.120000	19.3500	+0.207%	84,387	+0.362%
2026-04-27	19.0800	19.6500	18.920100	19.3100	+1.205%	149,912	+0.570%
2026-04-24	18.6400	19.1000	18.330000	19.0800	+3.079%	115,186	+1.782%
2026-04-23	19.1400	19.1400	18.250000	18.5100	-4.440%	199,778	+4.916%
2026-04-22	19.6000	19.6000	19.060000	19.3700	+0.103%	146,457	+0.258%
2026-04-21	19.6200	19.9800	19.280000	19.3500	-1.777%	169,979	+0.362%
2026-04-20	19.2600	19.7600	19.050000	19.7000	+1.129%	204,097	-1.421%
2026-04-17	19.4500	19.9050	19.180000	19.4800	+0.464%	226,207	-0.308%
2026-04-16	19.4800	19.8600	19.200000	19.3900	+0.103%	144,490	+0.155%
2026-04-15	18.5500	19.4400	18.550000	19.3700	+4.477%	183,177	+0.258%
2026-04-14	18.5500	18.9900	18.180000	18.5400	+1.146%	112,677	+4.746%
2026-04-13	17.8100	18.4500	17.680000	18.3300	+2.862%	172,419	+5.947%
2026-04-10	18.1200	18.2550	17.460000	17.8200	-1.656%	196,091	+8.979%
2026-04-09	18.5100	18.6050	17.260000	18.1200	-2.107%	345,083	+7.174%
2026-04-08	18.9780	19.1600	18.500000	18.5100	+0.217%	203,620	+4.916%
2026-04-07	18.6500	18.8000	18.300000	18.4700	-0.965%	442,017	+5.143%
2026-04-06	18.5300	18.8599	18.460000	18.6500	+0.811%	179,363	+4.129%
2026-04-02	18.1700	18.7980	18.100000	18.5000	+0.380%	351,123	+4.973%
2026-04-01	18.0100	18.5550	17.930000	18.4300	+2.789%	416,259	+5.372%
2026-03-31	17.6800	18.0300	17.220000	17.9300	+2.692%	290,692	+8.310%
2026-03-30	17.0100	18.0000	17.010000	17.4600	+1.630%	290,626	+11.226%
2026-03-27	17.3500	17.4450	16.985000	17.1800	-2.608%	218,823	+13.038%
2026-03-26	17.5000	18.4300	17.500000	17.6400	-0.451%	312,032	+10.091%
2026-03-25	17.6700	18.0100	17.302000	17.7200	+0.510%	347,209	+9.594%
2026-03-24	17.2400	17.6900	16.706500	17.6300	+1.264%	352,456	+10.153%
2026-03-23	17.5000	17.8900	17.300000	17.4100	+2.412%	225,435	+11.545%
2026-03-20	17.2400	17.5500	16.950000	17.0000	-2.635%	456,038	+14.235%
2026-03-19	17.5400	17.8550	17.190000	17.4600	-1.689%	293,938	+11.226%
2026-03-18	17.9300	18.0200	17.680000	17.7600	-1.443%	133,476	+9.347%
2026-03-17	18.2500	18.9500	17.950000	18.0200	+0.670%	229,522	+7.769%
2026-03-16	17.9800	18.1700	17.390000	17.9000	+1.016%	372,656	+8.492%
2026-03-13	17.9000	18.4025	17.633200	17.7200	-1.281%	198,179	+9.594%
2026-03-12	18.4300	18.7800	17.875000	17.9500	-3.287%	193,101	+8.189%
2026-03-11	18.8200	19.0800	18.325000	18.5600	-1.382%	197,948	+4.634%
2026-03-10	18.6800	18.9700	18.260000	18.8200	-0.212%	278,860	+3.188%
2026-03-09	19.3200	19.4200	18.680000	18.8600	-4.458%	269,242	+2.969%
2026-03-06	19.0300	19.7900	18.600000	19.7400	+2.333%	3,064,717	-1.621%
2026-03-05	19.2200	19.8600	19.140000	19.2900	+0.995%	341,341	+0.674%
2026-03-04	18.8500	19.4300	18.850000	19.1000	+1.326%	2,895,287	+1.675%
2026-03-03	17.8800	19.2207	17.800000	18.8500	+3.118%	351,555	+3.024%
2026-03-02	17.8700	18.7300	17.358000	18.2800	+2.294%	641,500	+6.236%
2026-02-27	17.8400	18.3238	17.390000	17.8700	-0.667%	283,647	+8.674%
2026-02-26	17.6600	18.3100	17.460000	17.9900	+1.067%	382,439	+7.949%
2026-02-25	17.7200	17.8500	17.395000	17.8000	+1.598%	181,349	+9.101%
2026-02-24	16.5800	17.5850	16.250000	17.5200	+5.225%	425,388	+10.845%
2026-02-23	17.4800	17.4800	16.520000	16.6500	-4.966%	354,845	+16.637%
2026-02-20	17.3700	17.7800	17.250000	17.5200	-0.057%	215,948	+10.845%
2026-02-19	17.4600	17.7150	17.300000	17.5300	0.000%	290,950	+10.782%
2026-02-18	17.2000	17.5700	16.810000	17.5300	+2.815%	329,531	+10.782%
2026-02-17	17.6200	17.6200	16.150000	17.0500	-4.267%	684,361	+13.900%
2026-02-13	18.3600	18.6300	17.570000	17.8100	-2.197%	559,083	+9.040%
2026-02-12	18.0600	19.3100	17.820000	18.2100	-1.621%	901,426	+6.645%
2026-02-11	17.8000	19.1050	16.550000	18.5100	-5.028%	2,097,176	+4.916%
2026-02-10	18.9200	19.7100	18.600000	19.4900	+2.904%	372,040	-0.359%
2026-02-09	19.1900	19.3900	18.785000	18.9400	-1.303%	421,824	+2.534%
2026-02-06	18.9500	19.7000	18.915000	19.1900	+1.588%	403,074	+1.199%
2026-02-05	18.5200	19.2999	18.520000	18.8900	+1.998%	676,536	+2.806%
2026-02-04	18.2300	18.9899	17.905000	18.5200	+1.591%	592,430	+4.860%
2026-02-03	19.0100	19.0450	17.830000	18.2300	-4.103%	623,749	+6.528%
2026-02-02	19.1500	19.5200	18.930000	19.0100	-0.835%	184,225	+2.157%
2026-01-30	19.6000	19.6700	19.050000	19.1700	-2.986%	257,022	+1.304%
2026-01-29	19.7600	19.9150	19.565000	19.7600	+0.254%	426,003	-1.721%
2026-01-28	19.9500	20.2987	19.585000	19.7100	-1.891%	334,680	-1.471%
2026-01-27	20.6900	20.8600	19.550000	20.0900	-2.900%	410,801	-3.335%
2026-01-26	20.2100	20.8300	20.200000	20.6900	+1.971%	600,130	-6.138%
2026-01-23	20.0400	20.5000	19.830000	20.2900	+1.755%	310,445	-4.288%
2026-01-22	19.2600	20.1500	19.260000	19.9400	+3.531%	308,475	-2.608%
2026-01-21	20.0100	20.0350	19.017500	19.2600	-2.972%	486,431	+0.831%
2026-01-20	19.3700	19.9300	19.160000	19.8500	+1.847%	637,002	-2.166%
2026-01-16	20.6500	20.7721	19.480000	19.4900	-4.880%	574,304	-0.359%
2026-01-15	20.5200	20.8700	20.000000	20.4900	-0.146%	424,441	-5.222%
2026-01-14	20.7700	20.9300	20.460000	20.5200	-0.678%	344,417	-5.361%
2026-01-13	21.0800	21.2500	20.520000	20.6600	-1.992%	486,662	-6.002%
2026-01-12	20.6500	21.2500	20.300000	21.0800	+1.984%	1,397,580	-7.875%
2026-01-09	20.4400	20.7200	20.000000	20.6700	+0.977%	467,132	-6.047%
2026-01-08	21.4200	21.5470	20.010000	20.4700	-3.987%	1,620,276	-5.129%
2026-01-07	21.0600	21.4200	20.750000	21.3200	+1.621%	815,907	-8.912%
2026-01-06	20.2200	21.1500	20.100000	20.9800	+3.861%	1,067,471	-7.436%
2026-01-05	20.3000	20.8100	20.070000	20.2000	+0.798%	520,056	-3.861%
2026-01-02	20.5400	20.7200	19.810000	20.0400	-2.766%	423,959	-3.094%
2025-12-31	20.5000	20.8900	20.500000	20.6100	+0.097%	415,930	-5.774%
2025-12-30	20.1800	20.8800	20.180000	20.5900	+1.479%	400,936	-5.682%
2025-12-29	19.9900	20.4850	19.880000	20.2900	+1.399%	304,740	-4.288%
2025-12-26	19.9600	20.1800	19.800000	20.0100	-0.249%	308,712	-2.949%
2025-12-24	20.3700	20.3700	19.840000	20.0600	-1.618%	141,102	-3.190%
2025-12-23	19.6900	20.5100	19.690000	20.3900	+3.713%	577,961	-4.757%
2025-12-22	19.4100	20.2000	19.410000	19.6600	+0.821%	682,418	-1.221%
2025-12-19	19.8500	20.2150	19.410000	19.5000	-1.615%	1,277,297	-0.410%
2025-12-18	20.7100	20.9500	19.720000	19.8200	-3.880%	1,125,799	-2.018%
2025-12-17	21.0100	21.3900	20.449100	20.6200	-1.245%	437,810	-5.820%
2025-12-16	20.1400	21.0350	19.765400	20.8800	+2.857%	488,748	-6.992%
2025-12-15	20.4000	20.4855	19.690000	20.3000	-0.441%	434,841	-4.335%
2025-12-12	20.9400	21.1400	20.290000	20.3900	-1.877%	304,352	-4.757%
2025-12-11	20.4000	21.0400	20.400000	20.7800	+1.614%	328,281	-6.545%
2025-12-10	20.9900	20.9900	20.250100	20.4500	-1.398%	351,433	-5.037%
2025-12-09	20.4800	20.9000	20.350000	20.7400	+1.667%	290,811	-6.365%
2025-12-08	21.2900	21.4000	20.290000	20.4000	-2.857%	856,558	-4.804%
2025-12-05	19.8000	21.4800	19.701800	21.0000	+7.252%	593,407	-7.524%
2025-12-04	19.8900	19.8900	19.250000	19.5800	-0.911%	624,501	-0.817%
2025-12-03	19.3800	19.7800	19.180000	19.7600	+1.698%	537,141	-1.721%
2025-12-02	19.3400	19.7679	19.000000	19.4300	+0.103%	1,124,222	-0.051%
2025-12-01	19.7300	19.8155	19.130000	19.4100	-2.364%	803,406	+0.052%
2025-11-28	19.7500	20.0200	19.512900	19.8800	+0.965%	170,180	-2.314%
2025-11-26	19.9700	20.2200	19.670000	19.6900	-0.806%	469,588	-1.371%
2025-11-25	19.6100	20.1800	19.580000	19.8500	+0.303%	600,321	-2.166%
2025-11-24	19.9100	20.0656	19.150000	19.7900	-0.603%	519,266	-1.870%
2025-11-21	19.7000	20.0799	19.509100	19.9100	+0.657%	303,626	-2.461%
2025-11-20	20.1000	20.5899	19.700000	19.7800	-0.503%	375,644	-1.820%
2025-11-19	19.8300	20.2500	19.670100	19.8800	+0.353%	373,392	-2.314%
2025-11-18	19.8100	20.0900	19.400000	19.8100	-0.502%	274,457	-1.969%
2025-11-17	20.6600	20.8500	19.760000	19.9100	-4.141%	417,008	-2.461%
2025-11-14	21.3700	21.5878	20.690000	20.7700	-3.619%	317,453	-6.500%
2025-11-13	22.5100	22.8370	21.370000	21.5500	-5.648%	412,785	-9.884%
2025-11-12	22.9500	23.2000	22.610000	22.8400	+1.466%	427,155	-14.974%
2025-11-11	22.3200	22.7800	22.220000	22.5100	+1.396%	404,639	-13.727%
2025-11-10	21.3400	22.3499	21.340000	22.2000	+3.641%	440,020	-12.523%
2025-11-07	22.7400	22.8400	21.260100	21.4200	-4.800%	656,558	-9.337%
2025-11-06	22.2800	22.8000	22.006400	22.5000	+0.987%	642,222	-13.689%
2025-11-05	22.4500	22.6800	22.060000	22.2800	+0.952%	394,539	-12.837%
2025-11-04	22.1200	22.7100	21.940000	22.0700	-1.209%	515,363	-12.007%
2025-11-03	23.2900	23.3600	22.165000	22.3400	-2.360%	509,759	-13.071%
2025-10-31	21.8600	22.9300	21.682700	22.8800	+4.475%	735,668	-15.122%
2025-10-30	21.9000	22.6600	21.693000	21.9000	-1.218%	633,266	-11.324%
2025-10-29	22.7000	22.7000	20.950000	22.1700	+6.178%	1,078,109	-12.404%
2025-10-28	21.0500	21.4600	20.770000	20.8800	-0.048%	759,069	-6.992%
2025-10-27	21.0100	21.2533	20.760500	20.8900	+1.754%	424,061	-7.037%
2025-10-24	20.7800	20.9600	20.330000	20.5300	-1.156%	272,871	-5.407%
2025-10-23	20.9200	21.0000	20.560000	20.7700	-0.384%	250,323	-6.500%
2025-10-22	20.3100	20.9250	20.260000	20.8500	+2.659%	305,127	-6.859%
2025-10-21	20.4800	20.7500	20.280000	20.3100	-1.120%	285,549	-4.382%
2025-10-20	20.2200	20.6450	20.220000	20.5400	+1.784%	235,029	-5.453%
2025-10-17	19.7500	20.3950	19.750000	20.1800	+1.919%	377,871	-3.766%
2025-10-16	20.4300	20.6170	19.600000	19.8000	-2.174%	360,235	-1.919%
2025-10-15	20.4200	20.8200	20.160000	20.2400	+0.948%	424,495	-4.051%
2025-10-14	19.5500	20.3200	19.500000	20.0500	+2.036%	670,036	-3.142%
2025-10-13	20.1300	20.1700	19.570000	19.6500	-1.405%	371,575	-1.170%
2025-10-10	20.8000	20.8400	19.745000	19.9300	-3.766%	517,474	-2.559%
2025-10-09	20.9500	20.9800	20.050000	20.7100	-1.146%	621,897	-6.229%
2025-10-08	20.8100	21.2250	20.810000	20.9500	+0.480%	336,659	-7.303%
2025-10-07	21.5200	21.6751	20.830000	20.8500	-2.706%	355,856	-6.859%
2025-10-06	22.0100	22.0700	21.370000	21.4300	-0.557%	344,889	-9.379%
2025-10-03	21.4300	22.0500	21.350000	21.5500	+1.126%	269,567	-9.884%
2025-10-02	22.2000	22.5675	21.300000	21.3100	-3.922%	445,920	-8.869%
2025-10-01	22.2700	22.7000	22.150000	22.1800	-1.858%	377,858	-12.444%
2025-09-30	22.3400	22.7600	22.270000	22.6000	+0.893%	649,015	-14.071%
2025-09-29	22.2700	22.6325	22.270000	22.4000	+0.674%	328,575	-13.304%
2025-09-26	22.4900	22.4900	22.150000	22.2500	-1.155%	288,842	-12.719%
2025-09-25	22.4400	22.6200	21.965000	22.5100	+0.312%	315,293	-13.727%
2025-09-24	22.2700	22.5600	21.850000	22.4400	+1.954%	1,168,229	-13.458%
2025-09-23	22.4900	22.7900	21.765000	22.0100	-1.477%	427,754	-11.767%
2025-09-22	22.3900	22.6375	22.160000	22.3400	+1.916%	555,808	-13.071%
2025-09-19	22.2300	22.5300	21.880000	21.9200	-0.680%	761,397	-11.405%
2025-09-18	22.5200	22.6400	21.750000	22.0700	-1.649%	885,648	-12.007%
2025-09-17	22.5000	23.0611	22.225000	22.4400	-0.134%	306,421	-13.458%
2025-09-16	22.0000	22.5500	21.800000	22.4700	+2.790%	280,041	-13.574%
2025-09-15	22.0000	22.1350	21.745000	21.8600	-0.682%	307,170	-11.162%
2025-09-12	22.0600	22.0600	21.540000	22.0100	+0.502%	346,668	-11.767%
2025-09-11	22.7400	22.8580	21.440000	21.9000	-3.269%	600,693	-11.324%
2025-09-10	23.7400	23.8000	22.560000	22.6400	-2.118%	397,551	-14.223%
2025-09-09	23.7900	23.7900	23.100000	23.1300	-2.611%	288,392	-16.040%
2025-09-08	23.6100	23.7600	23.220000	23.7500	+1.800%	247,267	-18.232%
2025-09-05	23.4500	23.7814	23.080000	23.3300	-0.299%	209,865	-16.760%
2025-09-04	23.1300	23.5050	22.825000	23.4000	+0.906%	340,125	-17.009%
2025-09-03	23.5000	23.5425	23.175000	23.1900	-1.403%	223,106	-16.257%
2025-09-02	24.4900	24.6000	23.470000	23.5200	-5.276%	262,058	-17.432%
2025-08-29	24.8300	25.2400	24.543600	24.8300	+0.689%	286,665	-21.788%
2025-08-28	24.7700	24.8399	24.365000	24.6600	-0.444%	253,572	-21.249%
2025-08-27	24.1000	24.8300	24.004600	24.7700	+1.934%	273,570	-21.599%
2025-08-26	23.8700	24.7600	23.822000	24.3000	+2.058%	294,790	-20.082%
2025-08-25	24.2200	24.3721	23.550000	23.8100	-1.571%	247,118	-18.438%
2025-08-22	23.9700	24.5700	23.574800	24.1900	+1.171%	238,114	-19.719%
2025-08-21	24.0800	24.1500	23.500000	23.9100	-0.830%	278,376	-18.779%
2025-08-20	23.4200	24.1600	23.170000	24.1100	+3.166%	416,590	-19.453%
2025-08-19	23.6000	23.7418	23.267777	23.3700	-0.975%	178,577	-16.902%
2025-08-18	23.7500	23.9300	23.510000	23.6000	-0.632%	213,656	-17.712%
2025-08-15	24.1000	24.3600	23.750000	23.7500	-2.021%	241,140	-18.232%
2025-08-14	23.5600	24.6100	23.300000	24.2400	+1.593%	593,891	-19.884%
2025-08-13	23.8700	24.2750	23.540000	23.8600	+0.760%	277,370	-18.609%
2025-08-12	23.5700	23.8526	23.150000	23.6800	+1.806%	356,974	-17.990%
2025-08-11	24.2100	24.5338	23.230000	23.2600	-2.881%	434,118	-16.509%
2025-08-08	23.4500	24.3050	22.880000	23.9500	+1.699%	522,642	-18.914%
2025-08-07	24.4900	24.4900	23.130000	23.5500	-1.752%	332,888	-17.537%
2025-08-06	23.6000	24.3000	23.455000	23.9700	+1.310%	404,825	-18.982%
2025-08-05	23.3000	23.7600	23.050000	23.6600	+2.336%	371,257	-17.921%
2025-08-04	23.5500	24.0900	23.080000	23.1200	-1.617%	425,586	-16.003%
2025-08-01	23.9400	23.9600	22.610000	23.5000	-3.451%	683,646	-17.362%
2025-07-31	23.4700	24.9500	23.060000	24.3400	+5.964%	1,302,261	-20.214%
2025-07-30	26.5250	26.5250	22.430000	22.9700	+0.701%	1,085,143	-15.455%
2025-07-29	22.8300	23.2600	22.650000	22.8100	+1.019%	1,129,543	-14.862%
2025-07-28	23.4400	23.6450	22.550000	22.5800	-3.007%	427,878	-13.995%
2025-07-25	23.0900	23.3600	22.990000	23.2800	+0.388%	269,256	-16.581%
2025-07-24	23.5100	23.6200	23.070000	23.1900	-1.570%	306,633	-16.257%
2025-07-23	23.4700	23.7100	23.120000	23.5600	+1.508%	389,500	-17.572%
2025-07-22	23.3500	23.5053	23.070000	23.2100	-0.600%	466,316	-16.329%
2025-07-21	23.2300	23.5700	23.170000	23.3500	+1.345%	412,061	-16.831%
2025-07-18	23.5500	23.6500	23.030000	23.0400	-1.874%	328,418	-15.712%
2025-07-17	23.5000	23.8000	23.460000	23.4800	-0.085%	419,771	-17.291%
2025-07-16	23.4200	23.9200	23.160100	23.5000	+1.293%	473,044	-17.362%
2025-07-15	23.7500	23.9571	23.110000	23.2000	-2.151%	353,123	-16.293%
2025-07-14	23.6900	24.2400	23.602800	23.7100	-0.084%	223,536	-18.094%
2025-07-11	24.1400	24.4000	23.690000	23.7300	-2.185%	419,574	-18.163%
2025-07-10	24.9400	24.9672	24.030000	24.2600	-2.098%	248,982	-19.951%
2025-07-09	24.7100	25.0700	24.420000	24.7800	-0.040%	239,100	-21.630%
2025-07-08	24.7500	25.1601	24.440000	24.7900	-0.201%	526,112	-21.662%
2025-07-07	24.9200	25.3585	24.500000	24.8400	-0.321%	388,923	-21.820%
2025-07-03	25.1100	25.3700	24.615000	24.9200	+1.839%	481,576	-22.071%
2025-07-02	24.5000	24.9300	24.300000	24.4700	+0.824%	231,149	-20.638%
2025-07-01	23.7000	24.4610	23.700000	24.2700	+1.294%	634,572	-19.984%
2025-06-30	23.9500	24.3300	23.900000	23.9600	+0.546%	355,346	-18.948%
2025-06-27	23.9500	24.1200	23.670000	23.8300	+0.084%	322,035	-18.506%
2025-06-26	24.1500	24.2450	23.640000	23.8100	-0.709%	286,016	-18.438%
2025-06-25	24.8000	24.8050	23.890000	23.9800	-2.282%	307,820	-19.016%
2025-06-24	23.9900	24.8200	23.850000	24.5400	+3.632%	442,586	-20.864%
2025-06-23	23.6900	23.7750	23.240000	23.6800	+0.296%	410,014	-17.990%
2025-06-20	24.0900	24.4299	23.380000	23.6100	-1.255%	692,516	-17.747%
2025-06-18	23.7100	24.4400	23.390100	23.9100	+1.831%	414,274	-18.779%
2025-06-17	23.7100	23.9200	23.400000	23.4800	-1.798%	493,559	-17.291%
2025-06-16	24.4500	24.9400	23.850000	23.9100	-0.994%	407,591	-18.779%
2025-06-13	25.2100	25.4800	24.000000	24.1500	-5.738%	435,536	-19.586%
2025-06-12	26.3400	26.4200	25.495000	25.6200	-2.733%	411,835	-24.200%
2025-06-11	26.0000	26.9800	26.000000	26.3400	+1.464%	835,929	-26.272%
2025-06-10	26.0000	26.2400	25.628000	25.9600	+0.698%	645,608	-25.193%
2025-06-09	26.1600	26.5000	25.530000	25.7800	-1.226%	449,233	-24.670%
2025-06-06	26.5000	26.5750	25.950500	26.1000	-0.685%	427,851	-25.594%
2025-06-05	26.9700	27.1300	25.590000	26.2800	-2.269%	374,608	-26.104%
2025-06-04	26.5600	27.3200	26.120000	26.8900	+2.791%	814,768	-27.780%
2025-06-03	25.1600	26.4900	25.130000	26.1600	+3.399%	646,620	-25.765%
2025-06-02	25.7000	26.2900	25.100000	25.3000	-0.628%	481,036	-23.241%
2025-05-30	25.4800	25.6900	24.910000	25.4600	-0.078%	573,203	-23.723%
2025-05-29	25.5400	25.7400	25.310000	25.4800	-0.157%	697,519	-23.783%
2025-05-28	25.4500	26.0400	25.170000	25.5200	-0.156%	1,203,015	-23.903%
2025-05-27	27.4900	27.4900	25.510000	25.5600	-2.777%	856,086	-24.022%
2025-05-23	25.7400	26.3700	25.500000	26.2900	-0.755%	624,516	-26.132%
2025-05-22	26.3200	27.0300	26.060000	26.4900	+0.227%	489,475	-26.689%
2025-05-21	27.4600	27.4600	26.360000	26.4300	-3.821%	343,282	-26.523%
2025-05-20	27.7700	28.1100	27.410000	27.4800	-1.857%	192,946	-29.330%
2025-05-19	28.2700	28.3950	27.820000	28.0000	-1.478%	330,484	-30.643%
2025-05-16	28.6800	29.0000	28.100000	28.4200	-0.907%	308,386	-31.668%
2025-05-15	29.3500	29.4150	28.560000	28.6800	-3.467%	347,759	-32.287%
2025-05-14	29.9100	30.6400	28.970000	29.7100	-0.735%	642,358	-34.635%
2025-05-13	29.8100	30.4200	29.650000	29.9300	+1.252%	278,660	-35.115%
2025-05-12	29.6300	29.9600	29.030000	29.5600	+3.865%	222,779	-34.303%
2025-05-09	28.2500	28.9100	28.175000	28.4600	+0.317%	469,281	-31.764%
2025-05-08	27.7200	28.9750	27.670000	28.3700	+2.567%	678,132	-31.547%
2025-05-07	27.7300	28.0100	26.970000	27.6600	-0.180%	284,041	-29.790%
2025-05-06	27.9500	28.2500	27.060000	27.7100	-1.598%	428,899	-29.917%
2025-05-05	29.3000	30.2495	26.670000	28.1600	-4.445%	838,594	-31.037%
2025-05-02	28.1700	30.4400	28.150000	29.4700	-11.832%	1,680,910	-34.102%
2025-05-01	33.9700	34.4800	33.240000	33.4250	-1.864%	390,648	-41.900%
2025-04-30	33.1800	34.1400	33.000000	34.0600	-1.161%	217,456	-42.983%
2025-04-29	34.1100	34.8800	33.400000	34.4600	+0.701%	265,260	-43.645%
2025-04-28	34.5500	35.1028	33.300000	34.2200	-1.948%	381,401	-43.250%
2025-04-25	33.9700	35.0200	33.510000	34.9000	+2.738%	268,841	-44.355%
2025-04-24	33.1600	34.0500	32.874400	33.9700	+2.690%	212,343	-42.832%
2025-04-23	33.5800	33.8200	32.450000	33.0800	+4.353%	398,606	-41.294%
2025-04-22	30.2000	32.8500	30.040000	31.7000	+7.095%	573,602	-38.738%
2025-04-21	29.6300	30.5800	28.950000	29.6000	-1.003%	293,866	-34.392%
2025-04-17	29.1000	30.5200	28.920000	29.9000	+2.397%	400,697	-35.050%
2025-04-16	28.1500	29.8700	28.140000	29.2000	+1.213%	426,901	-33.493%
2025-04-15	28.3100	29.5550	27.693500	28.8500	+3.294%	176,807	-32.686%
2025-04-14	28.8400	29.1100	27.460000	27.9300	-1.620%	259,067	-30.469%
2025-04-11	28.3100	29.0100	27.500000	28.3900	-2.137%	411,460	-31.596%
2025-04-10	30.6000	30.6000	28.870000	29.0100	-7.582%	360,339	-33.058%
2025-04-09	27.8800	32.2700	27.510000	31.3900	+11.867%	693,439	-38.133%
2025-04-08	30.3500	30.5600	27.740000	28.0600	-4.167%	369,524	-30.791%
2025-04-07	28.6100	31.1900	28.294100	29.2800	-2.595%	313,159	-33.675%
2025-04-04	30.9900	31.6950	29.720000	30.0600	-7.848%	478,477	-35.396%
2025-04-03	34.3200	34.3200	32.615000	32.6200	-8.499%	399,635	-40.466%
2025-04-02	34.9100	36.0000	34.870000	35.6500	+0.112%	255,770	-45.526%
2025-04-01	35.0500	36.0600	34.770000	35.6100	+0.565%	328,426	-45.465%
2025-03-31	34.7000	35.7400	33.930000	35.4100	+1.128%	335,794	-45.157%
2025-03-28	36.3400	36.6600	34.270000	35.0150	-4.435%	269,956	-44.538%
2025-03-27	36.7000	37.2600	36.430000	36.6400	-1.160%	114,643	-46.998%
2025-03-26	37.7100	38.4800	36.860000	37.0700	-1.541%	229,154	-47.613%
2025-03-25	36.9200	38.2700	36.920000	37.6500	+1.169%	322,394	-48.420%
2025-03-24	37.0500	37.6300	36.502500	37.2150	+0.908%	290,028	-47.817%
2025-03-21	35.8800	37.7900	35.880000	36.8800	+1.041%	748,450	-47.343%
2025-03-20	35.1000	36.7700	34.534300	36.5000	+3.989%	411,007	-46.795%
2025-03-19	35.3100	35.6500	34.535000	35.1000	+0.429%	174,347	-44.672%
2025-03-18	35.1600	35.2900	34.460000	34.9500	-1.327%	223,288	-44.435%
2025-03-17	35.9400	36.7250	35.330300	35.4200	-2.236%	226,577	-45.172%
2025-03-14	35.5300	36.9000	35.208600	36.2300	+4.079%	357,616	-46.398%
2025-03-13	35.5200	35.5400	34.750000	34.8100	-2.765%	426,746	-44.211%
2025-03-12	35.5000	36.1500	34.480000	35.8000	+2.520%	388,843	-45.754%
2025-03-11	35.2500	35.6200	34.760000	34.9200	-1.244%	311,050	-44.387%
2025-03-10	35.8100	36.2050	34.725000	35.3600	-3.546%	382,017	-45.079%
2025-03-07	37.7000	37.9800	36.140000	36.6600	-2.759%	338,642	-47.027%
2025-03-06	38.0600	38.9700	37.640000	37.7000	-1.515%	616,427	-48.488%
2025-03-05	37.6000	38.3800	37.100000	38.2800	+2.490%	380,196	-49.269%
2025-03-04	37.1000	37.9100	36.630000	37.3500	-0.876%	349,367	-48.005%
2025-03-03	39.0900	39.5200	37.210000	37.6800	-2.912%	247,798	-48.461%
2025-02-28	38.0100	38.9200	37.960000	38.8100	+1.438%	532,726	-49.961%
2025-02-27	39.3200	39.3200	38.000000	38.2600	-2.671%	316,899	-49.242%
2025-02-26	40.4200	40.4200	39.170000	39.3100	-1.823%	524,298	-50.598%
2025-02-25	40.6500	40.6500	39.710000	40.0400	-1.014%	459,780	-51.499%
2025-02-24	41.5800	41.8200	40.340000	40.4500	-3.345%	326,465	-51.990%
2025-02-21	43.7600	43.7600	41.565000	41.8500	-4.583%	377,553	-53.596%
2025-02-20	44.6000	44.9500	43.500000	43.8600	-0.993%	575,360	-55.723%
2025-02-19	44.0500	47.2500	43.940000	44.3000	-0.494%	919,136	-56.163%
2025-02-18	43.8200	44.5500	42.950000	44.5200	+1.830%	507,401	-56.379%
2025-02-14	44.5000	44.5000	43.290000	43.7200	-0.614%	341,936	-55.581%
2025-02-13	44.1200	44.2400	43.290000	43.9900	-0.091%	435,473	-55.854%
2025-02-12	43.3000	44.2050	43.064000	44.0300	+0.091%	300,660	-55.894%
2025-02-11	44.0400	44.5550	43.620000	43.9900	-0.340%	295,857	-55.854%
2025-02-10	45.8800	45.8800	44.110000	44.1400	-2.989%	343,229	-56.004%
2025-02-07	45.0300	45.8600	44.730000	45.5000	-0.850%	969,447	-57.319%
2025-02-06	46.2700	46.8000	45.170000	45.8900	+1.594%	473,715	-57.681%
2025-02-05	46.5000	47.2650	44.460000	45.1700	+17.630%	1,428,238	-57.007%
2025-02-04	37.9700	38.4800	37.300000	38.4000	+1.965%	469,781	-49.427%
2025-02-03	37.3400	38.1400	36.530000	37.6600	-0.869%	540,708	-48.433%
2025-01-31	38.7500	39.4600	37.810000	37.9900	+0.026%	533,816	-48.881%
2025-01-30	38.6400	39.3800	37.890000	37.9800	-0.758%	450,406	-48.868%
2025-01-29	38.8100	39.5000	37.870000	38.2700	-0.752%	456,474	-49.255%
2025-01-28	37.2900	38.8900	36.760000	38.5600	+2.964%	772,490	-49.637%
2025-01-27	37.5500	38.0500	37.400000	37.4500	-0.821%	437,083	-48.144%
2025-01-24	37.4000	38.0300	37.400000	37.7600	-0.211%	294,307	-48.570%
2025-01-23	38.2000	38.3700	37.790000	37.8400	-1.227%	184,007	-48.679%
2025-01-22	38.1300	38.7700	38.020000	38.3100	+1.349%	373,951	-49.308%
2025-01-21	38.0000	38.6400	37.725000	37.8000	+0.318%	443,256	-48.624%
2025-01-17	37.6300	37.9500	37.350000	37.6800	+0.534%	327,160	-48.461%
2025-01-16	37.6900	37.9300	37.039500	37.4800	-0.978%	365,464	-48.186%
2025-01-15	37.6900	38.1400	37.425000	37.8500	+1.665%	165,699	-48.692%
2025-01-14	37.5000	38.1000	36.970000	37.2300	+0.513%	296,415	-47.838%
2025-01-13	36.6800	38.0400	36.680000	37.0400	+0.189%	553,647	-47.570%
2025-01-10	37.8900	38.0200	36.440000	36.9700	-5.496%	851,128	-47.471%
2025-01-08	38.8000	39.2800	38.450000	39.1200	+0.669%	224,611	-50.358%
2025-01-07	40.4700	40.5225	38.550000	38.8600	-3.955%	515,076	-50.026%
2025-01-06	41.1000	41.7600	40.230000	40.4600	-2.034%	422,651	-52.002%
2025-01-03	39.5900	41.3100	39.460000	41.3000	+5.009%	252,818	-52.978%
2025-01-02	39.5800	40.2800	39.100000	39.3300	-0.581%	282,450	-50.623%
2024-12-31	39.6300	40.2300	39.270000	39.5600	+0.738%	402,228	-50.910%
2024-12-30	40.0100	40.0900	39.270000	39.2700	-3.085%	518,391	-50.547%
2024-12-27	40.3000	40.9150	40.120000	40.5200	-0.454%	351,820	-52.073%
2024-12-26	40.5000	41.5600	40.330000	40.7050	-0.720%	365,029	-52.291%
2024-12-24	41.6000	42.0000	40.871100	41.0000	-2.913%	121,240	-52.634%
2024-12-23	43.5100	43.8900	42.170000	42.2300	-2.718%	129,400	-54.014%
2024-12-20	43.2500	43.8400	42.680000	43.4100	+0.370%	369,222	-55.264%
2024-12-19	41.7100	43.3300	41.290000	43.2500	+2.005%	345,468	-55.098%
2024-12-18	42.3000	42.9600	41.871500	42.4000	+0.236%	299,538	-54.198%
2024-12-17	41.8500	42.4200	41.735100	42.3000	-0.236%	118,989	-54.090%
2024-12-16	42.2400	43.5900	41.870000	42.4000	-0.399%	217,621	-54.198%
2024-12-13	43.0000	43.3600	42.080000	42.5700	-0.188%	213,366	-54.381%
2024-12-12	41.6700	43.7500	41.670000	42.6500	+1.210%	397,279	-54.467%
2024-12-11	42.1200	42.8000	41.708000	42.1400	-0.142%	341,344	-53.916%
2024-12-10	42.4200	42.8600	42.000000	42.2000	-0.519%	231,120	-53.981%
2024-12-09	41.9000	42.4700	41.530000	42.4200	+1.000%	368,800	-54.220%
2024-12-06	41.6600	42.2999	41.550000	42.0000	+0.503%	345,515	-53.762%
2024-12-05	41.6300	42.2350	41.530000	41.7900	-0.334%	331,372	-53.530%
2024-12-04	41.3700	42.1400	41.160000	41.9300	+1.648%	337,593	-53.685%
2024-12-03	40.5200	41.4500	40.520000	41.2500	+1.053%	431,825	-52.921%
2024-12-02	40.4000	41.0900	39.890000	40.8200	+0.098%	828,306	-52.425%
2024-11-29	42.5600	42.8350	40.577000	40.7800	-3.684%	523,802	-52.379%
2024-11-27	41.1600	42.3800	40.775000	42.3400	+1.852%	1,027,531	-54.133%
2024-11-26	40.0000	41.5900	39.623500	41.5700	+3.873%	790,891	-53.284%
2024-11-25	39.9100	40.8800	39.660000	40.0200	+0.163%	915,169	-51.474%
2024-11-22	39.2000	40.0600	38.760000	39.9550	+3.470%	773,199	-51.395%
2024-11-21	37.9600	38.8600	37.740000	38.6150	+1.299%	287,167	-49.709%
2024-11-20	38.5000	38.6900	37.870000	38.1200	-0.327%	453,854	-49.056%
2024-11-19	36.6400	38.4950	36.610000	38.2450	+4.666%	743,673	-49.222%
2024-11-18	36.8100	37.3400	36.390000	36.5400	-1.043%	828,482	-46.853%
2024-11-15	38.0000	38.4500	36.080000	36.9250	-2.624%	414,702	-47.407%
2024-11-14	36.8900	38.5000	36.735000	37.9200	+1.908%	490,970	-48.787%
2024-11-13	36.8900	37.3600	36.372500	37.2100	+0.895%	433,479	-47.810%
2024-11-12	36.5100	37.0000	36.204000	36.8800	+0.027%	303,702	-47.343%
2024-11-11	35.7800	36.9599	35.745000	36.8700	+3.918%	678,546	-47.328%
2024-11-08	35.7300	35.8400	34.990000	35.4800	-1.004%	584,253	-45.265%
2024-11-07	35.2800	35.9450	35.075000	35.8400	+3.018%	485,979	-45.815%
2024-11-06	34.8500	35.3500	34.600000	34.7900	-0.201%	448,224	-44.179%
2024-11-05	34.5500	35.2799	34.200000	34.8600	+1.337%	296,846	-44.291%

document.getElementById("t38fVs").onerror = function(){this.style.display='none';}; .dark-mode .h064Gt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h064Gt{ color: #333333; background-color: white; border: 2px solid #333333; }CRTOCriteo S.A.stock NASDAQ ADR

CRTO
Criteo S.A.
stock NASDAQ ADR