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 |
| Jul 06, 2016 | $43.59 | $43.97 | $42.68 | $43.32 | 473 700 |
| Jul 05, 2016 | $45.10 | $45.69 | $43.13 | $44.03 | 480 400 |
| Jul 01, 2016 | $46.38 | $47.09 | $45.29 | $45.63 | 528 600 |
| Jun 30, 2016 | $45.25 | $46.08 | $45.06 | $45.92 | 663 200 |
| Jun 29, 2016 | $42.00 | $45.44 | $42.00 | $45.15 | 757 600 |
| Jun 28, 2016 | $42.24 | $42.84 | $41.59 | $42.09 | 507 500 |
| Jun 27, 2016 | $43.67 | $44.30 | $40.00 | $40.80 | 923 900 |
| Jun 24, 2016 | $44.20 | $45.26 | $43.45 | $44.47 | 593 700 |
| Jun 23, 2016 | $45.99 | $47.15 | $45.64 | $47.12 | 455 600 |
| Jun 22, 2016 | $46.06 | $46.60 | $45.27 | $45.32 | 215 200 |
| Jun 21, 2016 | $46.75 | $47.81 | $46.16 | $46.17 | 348 300 |
| Jun 20, 2016 | $46.11 | $46.95 | $45.70 | $46.38 | 803 100 |
| Jun 17, 2016 | $45.25 | $45.87 | $44.81 | $45.45 | 615 300 |
| Jun 16, 2016 | $44.19 | $45.37 | $43.60 | $45.03 | 840 189 |
| Jun 15, 2016 | $43.83 | $45.05 | $42.85 | $44.96 | 544 759 |
| Jun 14, 2016 | $42.43 | $43.58 | $42.10 | $43.40 | 366 787 |
| Jun 13, 2016 | $43.85 | $44.26 | $42.99 | $43.02 | 976 855 |
| Jun 10, 2016 | $44.50 | $44.74 | $44.09 | $44.30 | 621 561 |
| Jun 09, 2016 | $45.34 | $45.71 | $44.68 | $45.04 | 264 261 |
| Jun 08, 2016 | $45.76 | $45.81 | $45.37 | $45.62 | 408 051 |
| Jun 07, 2016 | $44.90 | $46.00 | $44.90 | $45.88 | 583 226 |
| Jun 06, 2016 | $46.19 | $46.20 | $44.81 | $45.20 | 506 475 |
| Jun 03, 2016 | $45.00 | $46.00 | $44.82 | $45.85 | 371 935 |
| Jun 02, 2016 | $44.38 | $45.38 | $44.05 | $45.37 | 719 653 |
| Jun 01, 2016 | $44.34 | $45.52 | $44.12 | $44.36 | 578 770 |
