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 |
| Oct 20, 2016 | $34.32 | $35.27 | $34.16 | $35.02 | 341 300 |
| Oct 19, 2016 | $35.07 | $35.70 | $33.95 | $34.65 | 448 700 |
| Oct 18, 2016 | $34.40 | $35.77 | $33.93 | $34.93 | 1 056 100 |
| Oct 17, 2016 | $33.60 | $34.12 | $33.24 | $33.58 | 256 700 |
| Oct 14, 2016 | $33.42 | $34.59 | $33.02 | $33.48 | 523 900 |
| Oct 13, 2016 | $33.50 | $33.70 | $32.83 | $33.09 | 371 500 |
| Oct 12, 2016 | $33.83 | $34.10 | $33.45 | $33.81 | 320 300 |
| Oct 11, 2016 | $34.00 | $34.55 | $33.25 | $33.57 | 534 300 |
| Oct 10, 2016 | $34.22 | $35.50 | $33.98 | $34.00 | 694 200 |
| Oct 07, 2016 | $34.23 | $34.43 | $33.67 | $33.95 | 463 400 |
| Oct 06, 2016 | $35.24 | $35.48 | $34.05 | $34.30 | 613 800 |
| Oct 05, 2016 | $35.14 | $36.67 | $35.14 | $35.65 | 1 564 600 |
| Oct 04, 2016 | $36.90 | $37.11 | $35.65 | $36.63 | 944 200 |
| Oct 03, 2016 | $35.35 | $36.10 | $35.14 | $35.76 | 553 400 |
| Sep 30, 2016 | $35.49 | $36.16 | $34.63 | $35.11 | 1 170 100 |
| Sep 29, 2016 | $36.10 | $36.38 | $34.88 | $35.01 | 649 800 |
| Sep 28, 2016 | $36.02 | $36.54 | $35.32 | $36.20 | 1 069 900 |
| Sep 27, 2016 | $36.63 | $37.29 | $35.99 | $36.07 | 568 100 |
| Sep 26, 2016 | $38.27 | $38.48 | $36.91 | $37.00 | 581 500 |
| Sep 23, 2016 | $37.00 | $38.55 | $36.85 | $38.40 | 1 222 700 |
| Sep 22, 2016 | $36.55 | $37.08 | $36.28 | $36.79 | 582 400 |
| Sep 21, 2016 | $36.05 | $36.89 | $35.58 | $36.44 | 580 800 |
| Sep 20, 2016 | $36.11 | $36.38 | $35.51 | $35.81 | 737 300 |
| Sep 19, 2016 | $36.35 | $36.66 | $35.66 | $36.11 | 388 900 |
| Sep 16, 2016 | $36.96 | $37.36 | $36.33 | $36.68 | 648 900 |
