NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$37.51
+0.0400 (+0.107%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $39.54 | Friday, 10th May 2024 CRTO stock ended at $37.51. This is 0.107% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.22% from a day low at $36.85 to a day high of $37.67. |
| 90 days | $30.79 | $39.54 | |
| 52 weeks | $22.10 | $39.54 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $41.20 | $42.34 | $41.20 | $41.87 | 577 081 |
| Dec 30, 2016 | $41.31 | $41.90 | $40.75 | $41.08 | 299 177 |
| Dec 29, 2016 | $41.33 | $41.87 | $40.62 | $41.03 | 254 300 |
| Dec 28, 2016 | $41.60 | $41.91 | $40.73 | $41.19 | 215 423 |
| Dec 27, 2016 | $41.25 | $41.69 | $41.19 | $41.50 | 207 803 |
| Dec 23, 2016 | $41.25 | $41.70 | $40.78 | $41.13 | 221 402 |
| Dec 22, 2016 | $41.33 | $41.48 | $41.00 | $41.19 | 442 975 |
| Dec 21, 2016 | $40.61 | $41.29 | $40.50 | $41.06 | 333 054 |
| Dec 20, 2016 | $41.57 | $41.94 | $40.35 | $40.38 | 348 484 |
| Dec 19, 2016 | $41.08 | $41.43 | $40.75 | $41.35 | 396 771 |
| Dec 16, 2016 | $39.50 | $41.09 | $39.33 | $40.68 | 496 185 |
| Dec 15, 2016 | $40.30 | $40.41 | $39.25 | $39.49 | 727 171 |
| Dec 14, 2016 | $42.00 | $42.17 | $40.22 | $40.25 | 437 018 |
| Dec 13, 2016 | $41.50 | $42.28 | $41.00 | $42.00 | 336 228 |
| Dec 12, 2016 | $41.01 | $42.14 | $38.83 | $41.08 | 382 482 |
| Dec 09, 2016 | $41.85 | $42.99 | $41.10 | $41.32 | 402 425 |
| Dec 08, 2016 | $42.49 | $43.10 | $41.68 | $41.84 | 435 098 |
| Dec 07, 2016 | $40.89 | $42.72 | $40.54 | $41.99 | 587 341 |
| Dec 06, 2016 | $39.25 | $41.24 | $39.09 | $40.59 | 516 101 |
| Dec 05, 2016 | $38.71 | $40.45 | $38.71 | $39.33 | 554 300 |
| Dec 02, 2016 | $39.30 | $39.74 | $37.74 | $38.68 | 1 006 022 |
| Dec 01, 2016 | $41.33 | $41.53 | $38.71 | $39.27 | 1 498 040 |
| Nov 30, 2016 | $42.05 | $42.23 | $40.27 | $41.27 | 1 223 975 |
| Nov 29, 2016 | $41.72 | $42.39 | $41.00 | $42.05 | 523 671 |
| Nov 28, 2016 | $42.27 | $43.03 | $42.01 | $42.09 | 534 877 |
