NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$34.36
+0.310 (+0.91%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $36.00 | Thursday, 18th Apr 2024 CRTO stock ended at $34.36. This is 0.91% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.41% from a day low at $33.83 to a day high of $35.66. |
| 90 days | $24.14 | $36.00 | |
| 52 weeks | $22.10 | $36.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $19.49 | $20.08 | $18.95 | $19.18 | 413 249 |
| 2020-11-25 | $19.36 | $19.36 | $18.70 | $19.20 | 487 587 |
| 2020-11-24 | $18.90 | $19.32 | $18.66 | $18.88 | 395 663 |
| 2020-11-23 | $18.35 | $18.79 | $18.01 | $18.60 | 649 841 |
| 2020-11-20 | $17.94 | $18.38 | $17.53 | $18.25 | 685 912 |
| 2020-11-19 | $17.31 | $17.80 | $17.04 | $17.58 | 461 078 |
| 2020-11-18 | $18.27 | $18.57 | $17.04 | $17.13 | 759 606 |
| 2020-11-17 | $17.96 | $18.82 | $17.80 | $18.16 | 967 859 |
| 2020-11-16 | $17.35 | $18.22 | $17.35 | $17.76 | 931 060 |
| 2020-11-13 | $16.72 | $17.29 | $16.50 | $17.14 | 417 848 |
| 2020-11-12 | $16.32 | $16.79 | $16.31 | $16.50 | 340 688 |
| 2020-11-11 | $16.54 | $16.72 | $16.29 | $16.42 | 262 286 |
| 2020-11-10 | $17.13 | $17.15 | $16.42 | $16.48 | 312 754 |
| 2020-11-09 | $16.72 | $17.42 | $16.50 | $17.14 | 577 479 |
| 2020-11-06 | $16.90 | $17.41 | $16.60 | $16.79 | 381 276 |
| 2020-11-05 | $16.51 | $17.24 | $16.40 | $17.00 | 361 801 |
| 2020-11-04 | $15.98 | $16.63 | $15.68 | $16.36 | 210 919 |
| 2020-11-03 | $16.47 | $16.81 | $15.87 | $15.98 | 525 936 |
| 2020-11-02 | $17.20 | $17.23 | $16.38 | $16.47 | 563 784 |
| 2020-10-30 | $16.50 | $17.40 | $16.50 | $17.16 | 1 245 740 |
| 2020-10-29 | $14.76 | $16.96 | $14.76 | $16.95 | 1 640 612 |
| 2020-10-28 | $12.90 | $14.35 | $12.56 | $14.01 | 456 273 |
| 2020-10-27 | $13.80 | $14.14 | $13.41 | $14.00 | 370 478 |
| 2020-10-26 | $13.61 | $14.15 | $13.17 | $13.78 | 582 656 |
| 2020-10-23 | $13.15 | $13.87 | $13.10 | $13.83 | 288 477 |
