NASDAQ:CRTO
$31.48
(
0.383%
)
Friday, 3rd Feb 2023
Criteo S.A. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.97 | $32.39 | Friday, 3rd Feb 2023 CRTO stock ended at $31.48. This is 0.383% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.30% from a day low at $30.76 to a day high of $32.39. |
| 90 days | $22.54 | $32.39 | |
| 52 weeks | $20.56 | $36.93 |
Historical Criteo S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $30.76 | $32.39 | $30.76 | $31.48 | 367 501 |
| 2023-02-02 | $30.94 | $31.93 | $30.94 | $31.36 | 318 876 |
| 2023-02-01 | $29.99 | $30.45 | $29.60 | $30.20 | 243 888 |
| 2023-01-31 | $30.32 | $30.75 | $29.94 | $30.25 | 295 856 |
| 2023-01-30 | $29.93 | $30.35 | $29.61 | $30.21 | 298 903 |
| 2023-01-27 | $29.50 | $30.38 | $28.26 | $30.28 | 251 547 |
| 2023-01-26 | $29.19 | $29.80 | $29.06 | $29.67 | 167 727 |
| 2023-01-25 | $28.74 | $29.32 | $28.40 | $29.09 | 197 086 |
| 2023-01-24 | $29.06 | $29.82 | $28.94 | $29.00 | 283 733 |
| 2023-01-23 | $28.74 | $29.27 | $28.48 | $29.26 | 539 626 |
| 2023-01-20 | $28.25 | $28.99 | $28.25 | $28.74 | 166 324 |
| 2023-01-19 | $28.23 | $28.40 | $27.98 | $28.07 | 253 500 |
| 2023-01-18 | $28.65 | $29.04 | $28.25 | $28.30 | 187 400 |
| 2023-01-17 | $28.55 | $28.55 | $27.86 | $28.39 | 207 600 |
| 2023-01-13 | $28.06 | $28.48 | $28.06 | $28.32 | 169 111 |
| 2023-01-12 | $28.30 | $28.51 | $27.55 | $28.18 | 277 123 |
| 2023-01-11 | $27.75 | $28.22 | $27.56 | $28.10 | 215 908 |
| 2023-01-10 | $27.45 | $27.99 | $27.24 | $27.75 | 213 500 |
| 2023-01-09 | $26.76 | $27.65 | $26.61 | $27.59 | 367 400 |
| 2023-01-06 | $26.30 | $26.91 | $26.15 | $26.59 | 209 300 |
| 2023-01-05 | $26.27 | $26.57 | $25.97 | $26.06 | 267 284 |
| 2023-01-04 | $26.51 | $26.69 | $26.01 | $26.27 | 270 901 |
| 2023-01-03 | $26.45 | $26.55 | $25.78 | $25.87 | 274 399 |
| 2022-12-30 | $25.56 | $26.06 | $25.48 | $26.06 | 261 082 |
| 2022-12-29 | $25.41 | $25.98 | $25.41 | $25.98 | 322 816 |
| 2022-12-28 | $25.51 | $25.70 | $25.21 | $25.35 | 245 843 |
| 2022-12-27 | $25.94 | $26.00 | $25.46 | $25.53 | 283 581 |
| 2022-12-23 | $25.49 | $26.07 | $25.49 | $25.97 | 298 509 |
| 2022-12-22 | $26.00 | $26.00 | $25.43 | $25.74 | 362 734 |
| 2022-12-21 | $25.53 | $26.32 | $25.24 | $26.15 | 365 511 |
| 2022-12-20 | $24.70 | $25.42 | $24.70 | $25.38 | 330 979 |
| 2022-12-19 | $25.36 | $25.36 | $24.71 | $24.78 | 321 258 |
| 2022-12-16 | $25.44 | $25.78 | $25.16 | $25.48 | 258 234 |
| 2022-12-15 | $25.85 | $25.93 | $25.34 | $25.67 | 372 844 |
| 2022-12-14 | $25.80 | $26.37 | $24.99 | $26.20 | 475 234 |
| 2022-12-13 | $27.42 | $27.42 | $26.22 | $26.34 | 585 625 |
| 2022-12-12 | $26.77 | $26.93 | $26.29 | $26.49 | 305 856 |
| 2022-12-09 | $26.74 | $27.15 | $26.49 | $26.76 | 261 547 |
| 2022-12-08 | $27.20 | $27.67 | $26.50 | $26.92 | 594 957 |
| 2022-12-07 | $26.18 | $26.50 | $25.92 | $25.92 | 174 722 |
| 2022-12-06 | $26.90 | $27.01 | $26.37 | $26.37 | 176 281 |
| 2022-12-05 | $27.11 | $27.20 | $26.72 | $26.90 | 213 333 |
| 2022-12-02 | $26.34 | $27.17 | $25.91 | $27.17 | 227 452 |
| 2022-12-01 | $27.05 | $27.12 | $26.51 | $26.71 | 250 811 |
| 2022-11-30 | $26.50 | $27.12 | $26.46 | $27.06 | 351 431 |
| 2022-11-29 | $25.90 | $26.80 | $25.90 | $26.18 | 269 487 |
| 2022-11-28 | $26.02 | $26.49 | $25.60 | $25.98 | 470 360 |
| 2022-11-25 | $26.28 | $26.53 | $26.14 | $26.23 | 100 749 |
| 2022-11-23 | $25.92 | $26.83 | $25.78 | $26.42 | 455 983 |
| 2022-11-22 | $25.70 | $26.06 | $25.50 | $25.96 | 208 275 |
About Criteo S.A.
Criteo S.A., a technology company, provides marketing and monetization services on the open Internet in North and South America, Europe, the Middle East, and Africa, and the Asia-Pacific. The company's Criteo Shopper Graph, which derives clients' proprietary commerce data, such as transaction activity on their digital properties. Its Criteo AI Engine solutions include lookalike finder, recommendation, and predictive bidding algorithms; bidding en... CRTO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
