Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Criteo S.A. Stock Price (Quote) NASDAQ:CRTO
$33.59 ( -10.31% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.01 | $38.71 | Friday, 22nd Oct 2021 CRTO stock ended at $33.59. This is 10.31% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 10.38% from a day low at $33.51 to a day high of $36.99. |
| 90 days | $32.90 | $43.29 | |
| 52 weeks | $12.56 | $46.65 |
Historical Criteo S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $36.99 | $36.99 | $33.51 | $33.59 | 1 454 503 |
| 2021-10-21 | $38.02 | $38.49 | $37.20 | $37.45 | 201 805 |
| 2021-10-20 | $38.35 | $38.66 | $37.01 | $38.10 | 251 848 |
| 2021-10-19 | $37.98 | $38.71 | $36.64 | $38.03 | 295 059 |
| 2021-10-18 | $37.31 | $38.68 | $36.54 | $38.16 | 328 527 |
| 2021-10-15 | $37.55 | $37.99 | $36.88 | $37.26 | 161 572 |
| 2021-10-14 | $37.57 | $37.94 | $37.14 | $37.66 | 154 071 |
| 2021-10-13 | $37.48 | $37.83 | $36.76 | $37.34 | 211 512 |
| 2021-10-12 | $36.52 | $37.60 | $36.23 | $36.67 | 292 347 |
| 2021-10-11 | $36.97 | $37.50 | $36.35 | $36.35 | 127 508 |
| 2021-10-08 | $36.10 | $37.02 | $35.90 | $36.68 | 129 217 |
| 2021-10-07 | $36.40 | $36.91 | $35.96 | $35.97 | 189 110 |
| 2021-10-06 | $35.76 | $36.01 | $34.96 | $35.96 | 104 444 |
| 2021-10-05 | $36.17 | $36.53 | $35.33 | $35.41 | 160 760 |
| 2021-10-04 | $37.63 | $37.63 | $35.80 | $35.91 | 246 373 |
| 2021-10-01 | $36.82 | $37.80 | $36.75 | $37.75 | 406 898 |
| 2021-09-30 | $35.90 | $37.22 | $35.69 | $36.65 | 225 525 |
| 2021-09-29 | $36.31 | $37.05 | $36.03 | $36.11 | 491 022 |
| 2021-09-28 | $35.74 | $36.51 | $35.11 | $35.67 | 327 982 |
| 2021-09-27 | $35.36 | $36.86 | $35.10 | $36.05 | 400 582 |
| 2021-09-24 | $35.53 | $36.26 | $35.14 | $35.37 | 224 331 |
| 2021-09-23 | $35.17 | $36.04 | $34.41 | $35.69 | 471 004 |
| 2021-09-22 | $33.58 | $35.23 | $33.01 | $35.02 | 296 303 |
| 2021-09-21 | $33.63 | $34.35 | $33.57 | $33.83 | 243 962 |
| 2021-09-20 | $33.96 | $34.47 | $32.90 | $33.59 | 345 614 |
| 2021-09-17 | $34.75 | $35.64 | $34.52 | $34.90 | 209 212 |
| 2021-09-16 | $35.14 | $35.50 | $34.62 | $34.94 | 87 317 |
| 2021-09-15 | $34.87 | $35.50 | $34.20 | $35.14 | 713 967 |
| 2021-09-14 | $36.58 | $36.91 | $34.97 | $35.22 | 244 493 |
| 2021-09-13 | $36.00 | $36.52 | $35.56 | $36.50 | 414 431 |
| 2021-09-10 | $36.03 | $36.47 | $35.60 | $35.74 | 173 711 |
| 2021-09-09 | $34.84 | $35.98 | $34.25 | $35.97 | 290 471 |
| 2021-09-08 | $35.40 | $35.40 | $34.50 | $34.54 | 224 728 |
| 2021-09-07 | $35.79 | $36.09 | $34.40 | $35.40 | 365 901 |
| 2021-09-03 | $36.20 | $36.93 | $35.98 | $36.02 | 204 792 |
| 2021-09-02 | $36.26 | $36.72 | $35.66 | $36.29 | 314 771 |
| 2021-09-01 | $37.64 | $38.09 | $36.38 | $36.50 | 417 026 |
| 2021-08-31 | $38.05 | $38.40 | $37.01 | $37.53 | 307 767 |
| 2021-08-30 | $38.25 | $38.56 | $37.77 | $38.30 | 270 537 |
| 2021-08-27 | $37.00 | $38.25 | $37.00 | $38.13 | 158 890 |
| 2021-08-26 | $38.23 | $38.72 | $36.87 | $36.99 | 186 868 |
| 2021-08-25 | $38.09 | $38.84 | $38.08 | $38.31 | 143 897 |
| 2021-08-24 | $37.50 | $38.58 | $37.05 | $38.16 | 168 352 |
| 2021-08-23 | $36.98 | $37.84 | $36.69 | $37.42 | 506 958 |
| 2021-08-20 | $36.04 | $37.47 | $35.98 | $37.17 | 188 137 |
| 2021-08-19 | $35.02 | $36.70 | $35.00 | $35.97 | 204 530 |
| 2021-08-18 | $36.09 | $36.55 | $35.58 | $35.65 | 166 386 |
| 2021-08-17 | $35.89 | $36.72 | $35.32 | $36.24 | 343 090 |
| 2021-08-16 | $38.08 | $38.08 | $36.14 | $36.39 | 212 077 |
| 2021-08-13 | $37.50 | $38.05 | $36.33 | $37.76 | 550 099 |
Criteo S.A., a technology company, engages in the digital performance marketing in France and internationally. Its Criteo Engine solution includes recommendation algorithms that create and tailor advertisements to specific user interest by determining the specific products and services to include in the advertisement; prediction algorithms that predict the probability and nature of a users engagement with a given advertisement; and bidding engi... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
