FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Criteo S.A. Stock Price (Quote) NASDAQ:CRTO

$38.79 ( -1.87% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $38.12 $46.65 Friday, 30th Jul 2021 CRTO stock ended at $38.79. This is 1.87% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.33% from a day low at $38.12 to a day high of $39.77.
90 days $33.50 $46.65
52 weeks $11.49 $46.65

Historical Criteo S.A. prices

Date Open High Low Close Volume
2020-10-13 $12.64 $13.12 $12.55 $12.95 344 286
2020-10-12 $12.66 $12.87 $12.42 $12.70 348 762
2020-10-09 $12.62 $12.86 $12.45 $12.63 125 190
2020-10-08 $12.48 $12.78 $12.34 $12.68 195 791
2020-10-07 $12.75 $12.84 $12.37 $12.42 375 937
2020-10-06 $12.67 $12.74 $12.39 $12.49 201 801
2020-10-05 $12.47 $12.72 $12.39 $12.62 166 156
2020-10-02 $12.02 $12.65 $12.00 $12.47 243 918
2020-10-01 $12.30 $12.56 $12.08 $12.13 180 193
2020-09-30 $11.80 $12.26 $11.80 $12.19 353 991
2020-09-29 $12.03 $12.12 $11.60 $11.79 248 704
2020-09-28 $12.14 $12.27 $11.91 $12.00 176 495
2020-09-25 $11.70 $12.11 $11.59 $12.05 206 945
2020-09-24 $11.80 $11.81 $11.49 $11.70 229 284
2020-09-23 $12.27 $12.48 $11.77 $11.80 286 777
2020-09-22 $12.49 $12.55 $12.18 $12.37 173 058
2020-09-21 $12.20 $12.56 $11.90 $12.43 187 885
2020-09-18 $12.77 $13.00 $12.45 $12.48 384 701
2020-09-17 $12.41 $13.48 $12.27 $12.77 328 063
2020-09-16 $12.30 $12.89 $12.18 $12.69 304 113
2020-09-15 $12.82 $12.83 $12.23 $12.42 215 145
2020-09-14 $12.65 $12.82 $12.61 $12.78 108 297
2020-09-11 $12.25 $12.63 $12.01 $12.60 374 697
2020-09-10 $12.26 $12.41 $11.90 $12.16 229 508
2020-09-09 $12.48 $12.48 $11.87 $12.22 196 263
2020-09-08 $12.43 $12.55 $12.08 $12.25 242 522
2020-09-04 $12.98 $13.03 $12.20 $12.70 205 322
2020-09-03 $13.19 $13.44 $12.47 $12.90 290 008
2020-09-02 $13.20 $13.57 $12.95 $13.43 181 956
2020-09-01 $12.90 $13.15 $12.86 $13.12 281 483
2020-08-31 $13.38 $13.56 $12.74 $13.02 317 187
2020-08-28 $13.79 $13.79 $13.50 $13.65 136 107
2020-08-27 $13.40 $13.61 $13.26 $13.50 120 857
2020-08-26 $13.65 $13.94 $13.56 $13.56 207 258
2020-08-25 $13.50 $13.62 $13.32 $13.49 233 355
2020-08-24 $13.32 $13.57 $13.11 $13.57 139 031
2020-08-21 $13.40 $13.40 $13.08 $13.30 122 043
2020-08-20 $13.27 $13.40 $12.97 $13.29 190 890
2020-08-19 $13.44 $13.64 $13.30 $13.35 119 428
2020-08-18 $13.35 $13.69 $13.20 $13.52 214 705
2020-08-17 $13.71 $13.98 $13.23 $13.42 209 811
2020-08-14 $13.17 $13.60 $12.99 $13.32 138 602
2020-08-13 $13.51 $13.51 $13.05 $13.25 343 444
2020-08-12 $13.89 $13.89 $13.27 $13.57 305 622
2020-08-11 $14.08 $14.27 $13.66 $13.73 220 638
2020-08-10 $14.03 $14.42 $13.60 $13.85 285 922
2020-08-07 $13.96 $14.44 $13.86 $14.24 213 572
2020-08-06 $14.13 $14.23 $13.72 $13.95 288 508
2020-08-05 $14.60 $14.60 $14.12 $14.36 497 743
2020-08-04 $14.30 $14.85 $14.21 $14.22 563 412

About Criteo S.A.

Criteo SA 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 user’s engagement with a given advertisement; and bidding engi... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT