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 |
| Sep 15, 2016 | $36.06 | $37.73 | $35.77 | $36.33 | 1 094 700 |
| Sep 14, 2016 | $35.73 | $36.70 | $34.97 | $35.80 | 893 300 |
| Sep 13, 2016 | $35.17 | $35.77 | $34.74 | $35.52 | 610 600 |
| Sep 12, 2016 | $34.45 | $35.93 | $34.29 | $35.45 | 550 500 |
| Sep 09, 2016 | $35.45 | $35.94 | $34.93 | $35.03 | 2 018 100 |
| Sep 08, 2016 | $37.00 | $37.00 | $35.55 | $35.62 | 494 300 |
| Sep 07, 2016 | $36.70 | $37.32 | $36.36 | $36.83 | 1 025 200 |
| Sep 06, 2016 | $37.37 | $37.69 | $36.30 | $36.54 | 958 000 |
| Sep 02, 2016 | $38.30 | $39.52 | $38.05 | $38.60 | 528 400 |
| Sep 01, 2016 | $36.51 | $38.39 | $36.34 | $38.07 | 922 500 |
| Aug 31, 2016 | $38.00 | $38.18 | $36.38 | $36.88 | 672 900 |
| Aug 30, 2016 | $36.67 | $37.35 | $36.33 | $37.17 | 592 600 |
| Aug 29, 2016 | $36.65 | $37.87 | $36.21 | $36.71 | 585 700 |
| Aug 26, 2016 | $36.24 | $37.24 | $35.92 | $36.12 | 406 600 |
| Aug 25, 2016 | $36.58 | $37.08 | $36.01 | $36.05 | 537 800 |
| Aug 24, 2016 | $37.69 | $38.61 | $36.10 | $36.49 | 1 001 100 |
| Aug 23, 2016 | $37.00 | $37.44 | $36.59 | $37.15 | 763 400 |
| Aug 22, 2016 | $36.36 | $37.04 | $36.14 | $36.38 | 887 500 |
| Aug 19, 2016 | $37.06 | $37.45 | $35.94 | $36.09 | 797 600 |
| Aug 18, 2016 | $37.71 | $38.70 | $37.06 | $37.34 | 507 800 |
| Aug 17, 2016 | $38.18 | $38.20 | $37.17 | $38.12 | 698 900 |
| Aug 16, 2016 | $39.05 | $39.19 | $38.18 | $38.20 | 481 800 |
| Aug 15, 2016 | $39.76 | $39.90 | $39.12 | $39.25 | 435 400 |
| Aug 12, 2016 | $40.23 | $40.30 | $39.68 | $39.82 | 303 300 |
| Aug 11, 2016 | $40.31 | $40.88 | $40.00 | $40.06 | 341 300 |
