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 |
| Aug 10, 2016 | $40.38 | $41.08 | $40.00 | $40.01 | 593 600 |
| Aug 09, 2016 | $40.98 | $41.11 | $40.37 | $40.53 | 648 200 |
| Aug 08, 2016 | $41.78 | $42.03 | $40.88 | $41.29 | 536 000 |
| Aug 05, 2016 | $42.73 | $42.74 | $41.40 | $41.58 | 345 900 |
| Aug 04, 2016 | $41.96 | $42.89 | $41.35 | $42.11 | 786 100 |
| Aug 03, 2016 | $42.35 | $42.35 | $39.86 | $40.90 | 2 181 400 |
| Aug 02, 2016 | $43.81 | $44.32 | $43.07 | $43.16 | 554 000 |
| Aug 01, 2016 | $44.37 | $44.56 | $43.51 | $43.53 | 501 000 |
| Jul 29, 2016 | $44.24 | $45.00 | $43.81 | $44.19 | 309 900 |
| Jul 28, 2016 | $42.45 | $44.08 | $42.13 | $44.03 | 612 900 |
| Jul 27, 2016 | $40.50 | $42.27 | $40.45 | $41.99 | 644 000 |
| Jul 26, 2016 | $43.90 | $43.99 | $40.33 | $41.09 | 1 356 600 |
| Jul 25, 2016 | $44.41 | $44.92 | $43.58 | $43.76 | 223 400 |
| Jul 22, 2016 | $44.77 | $45.21 | $44.32 | $44.66 | 170 100 |
| Jul 21, 2016 | $44.75 | $45.34 | $44.69 | $44.97 | 171 600 |
| Jul 20, 2016 | $43.99 | $45.36 | $43.80 | $44.93 | 178 400 |
| Jul 19, 2016 | $43.72 | $44.00 | $43.17 | $43.68 | 123 600 |
| Jul 18, 2016 | $43.05 | $44.27 | $42.68 | $44.15 | 165 800 |
| Jul 15, 2016 | $43.72 | $43.72 | $41.93 | $43.09 | 233 600 |
| Jul 14, 2016 | $43.65 | $44.14 | $43.27 | $43.85 | 202 100 |
| Jul 13, 2016 | $44.57 | $44.57 | $43.16 | $43.19 | 244 000 |
| Jul 12, 2016 | $44.23 | $44.94 | $43.65 | $44.08 | 297 700 |
| Jul 11, 2016 | $43.30 | $43.95 | $42.00 | $43.71 | 984 500 |
| Jul 08, 2016 | $43.64 | $44.54 | $43.05 | $43.93 | 295 500 |
| Jul 07, 2016 | $43.83 | $43.91 | $42.72 | $42.97 | 362 900 |
