NASDAQ:CRTO
$33.93
(
4.40%
)
Friday, 2nd Jun 2023
Criteo S.A. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.25 | $33.96 | Friday, 2nd Jun 2023 CRTO stock ended at $33.93. This is 4.4% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.01% from a day low at $32.34 to a day high of $33.96. |
| 90 days | $28.51 | $33.96 | |
| 52 weeks | $20.56 | $36.76 |
Historical Criteo S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $32.67 | $33.96 | $32.34 | $33.93 | 440 081 |
| 2023-06-01 | $31.96 | $32.86 | $31.89 | $32.50 | 311 531 |
| 2023-05-31 | $31.81 | $32.20 | $31.63 | $31.89 | 196 601 |
| 2023-05-30 | $31.86 | $32.40 | $31.82 | $31.91 | 230 203 |
| 2023-05-26 | $32.04 | $32.40 | $31.41 | $32.16 | 171 297 |
| 2023-05-25 | $32.38 | $32.53 | $31.17 | $31.61 | 182 987 |
| 2023-05-24 | $31.88 | $32.41 | $31.84 | $32.34 | 198 279 |
| 2023-05-23 | $32.06 | $32.37 | $31.69 | $32.14 | 213 762 |
| 2023-05-22 | $31.96 | $32.38 | $31.39 | $32.30 | 251 123 |
| 2023-05-19 | $32.29 | $32.42 | $31.92 | $31.95 | 156 296 |
| 2023-05-18 | $32.25 | $32.70 | $32.00 | $32.43 | 268 969 |
| 2023-05-17 | $32.46 | $32.50 | $31.93 | $32.44 | 268 731 |
| 2023-05-16 | $32.25 | $32.40 | $32.11 | $32.32 | 118 669 |
| 2023-05-15 | $32.15 | $32.42 | $31.21 | $32.40 | 225 718 |
| 2023-05-12 | $31.23 | $32.27 | $31.23 | $32.23 | 289 841 |
| 2023-05-11 | $30.80 | $31.43 | $30.25 | $31.22 | 451 153 |
| 2023-05-10 | $31.88 | $32.14 | $30.52 | $30.70 | 532 779 |
| 2023-05-09 | $31.32 | $32.10 | $30.88 | $31.74 | 202 906 |
| 2023-05-08 | $31.96 | $31.99 | $30.95 | $31.52 | 220 203 |
| 2023-05-05 | $31.72 | $31.90 | $31.25 | $31.77 | 264 621 |
| 2023-05-04 | $32.01 | $33.00 | $31.39 | $31.54 | 407 776 |
| 2023-05-03 | $32.89 | $33.61 | $32.08 | $32.35 | 548 652 |
| 2023-05-02 | $30.80 | $31.13 | $30.39 | $30.72 | 297 854 |
| 2023-05-01 | $31.40 | $31.95 | $30.97 | $31.06 | 210 702 |
| 2023-04-28 | $30.62 | $31.50 | $30.62 | $31.45 | 253 809 |
| 2023-04-27 | $30.81 | $31.50 | $30.81 | $31.13 | 227 931 |
| 2023-04-26 | $30.53 | $31.07 | $30.44 | $30.57 | 127 575 |
| 2023-04-25 | $30.31 | $30.75 | $29.93 | $30.51 | 190 849 |
| 2023-04-24 | $30.38 | $31.18 | $30.10 | $30.48 | 255 319 |
| 2023-04-21 | $30.51 | $30.96 | $30.34 | $30.46 | 161 414 |
| 2023-04-20 | $30.70 | $31.70 | $30.38 | $30.51 | 184 422 |
| 2023-04-19 | $31.19 | $31.22 | $30.70 | $30.98 | 271 698 |
| 2023-04-18 | $31.73 | $31.73 | $30.97 | $30.98 | 206 323 |
| 2023-04-17 | $31.63 | $31.85 | $31.44 | $31.65 | 131 682 |
| 2023-04-14 | $31.70 | $31.98 | $31.38 | $31.70 | 81 472 |
| 2023-04-13 | $31.77 | $31.94 | $31.55 | $31.66 | 193 605 |
| 2023-04-12 | $31.94 | $32.00 | $31.43 | $31.52 | 94 458 |
| 2023-04-11 | $31.75 | $32.14 | $31.36 | $31.80 | 168 029 |
| 2023-04-10 | $31.27 | $31.75 | $31.24 | $31.56 | 151 094 |
| 2023-04-06 | $31.05 | $31.72 | $30.36 | $31.29 | 250 516 |
| 2023-04-05 | $32.24 | $32.42 | $30.98 | $31.05 | 168 195 |
| 2023-04-04 | $31.86 | $32.44 | $31.76 | $32.41 | 284 314 |
| 2023-04-03 | $31.28 | $31.70 | $30.93 | $31.28 | 94 862 |
| 2023-03-31 | $30.72 | $31.73 | $30.72 | $31.51 | 168 169 |
| 2023-03-30 | $30.50 | $31.15 | $30.39 | $30.55 | 136 283 |
| 2023-03-29 | $30.46 | $31.21 | $30.37 | $30.58 | 129 513 |
| 2023-03-28 | $30.00 | $30.57 | $29.86 | $30.15 | 120 337 |
| 2023-03-27 | $29.94 | $30.77 | $29.94 | $30.29 | 179 668 |
| 2023-03-24 | $30.02 | $30.38 | $28.51 | $29.82 | 129 444 |
| 2023-03-23 | $30.07 | $30.99 | $29.99 | $30.13 | 115 321 |
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.
