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 |
| May 31, 2016 | $44.39 | $44.89 | $43.69 | $44.87 | 596 513 |
| May 27, 2016 | $44.02 | $45.00 | $43.90 | $44.62 | 683 399 |
| May 26, 2016 | $44.71 | $44.88 | $44.00 | $44.36 | 641 053 |
| May 25, 2016 | $45.39 | $46.29 | $43.00 | $44.40 | 2 021 792 |
| May 24, 2016 | $45.66 | $45.81 | $44.91 | $45.44 | 369 876 |
| May 23, 2016 | $45.23 | $45.60 | $44.85 | $45.12 | 266 668 |
| May 20, 2016 | $44.30 | $45.42 | $43.84 | $45.27 | 355 626 |
| May 19, 2016 | $44.01 | $45.47 | $44.00 | $44.28 | 232 772 |
| May 18, 2016 | $45.00 | $45.33 | $44.25 | $44.50 | 536 494 |
| May 17, 2016 | $44.20 | $45.61 | $44.05 | $45.06 | 884 714 |
| May 16, 2016 | $44.46 | $45.00 | $44.05 | $44.29 | 689 150 |
| May 13, 2016 | $43.00 | $44.27 | $42.43 | $43.96 | 876 843 |
| May 12, 2016 | $42.07 | $43.00 | $42.00 | $43.00 | 531 615 |
| May 11, 2016 | $42.78 | $42.78 | $42.03 | $42.28 | 312 845 |
| May 10, 2016 | $41.75 | $43.01 | $41.36 | $42.40 | 415 881 |
| May 09, 2016 | $42.00 | $42.44 | $40.96 | $41.89 | 325 807 |
| May 06, 2016 | $40.25 | $43.00 | $40.05 | $42.33 | 769 120 |
| May 05, 2016 | $41.05 | $41.20 | $40.13 | $40.15 | 724 075 |
| May 04, 2016 | $39.25 | $41.19 | $39.04 | $40.85 | 1 552 863 |
| May 03, 2016 | $42.26 | $43.33 | $41.89 | $43.00 | 953 479 |
| May 02, 2016 | $42.04 | $42.70 | $41.70 | $42.57 | 393 914 |
| Apr 29, 2016 | $41.70 | $41.88 | $40.87 | $41.69 | 386 802 |
| Apr 28, 2016 | $41.79 | $43.19 | $41.54 | $41.82 | 307 590 |
| Apr 27, 2016 | $42.09 | $42.68 | $41.34 | $41.85 | 326 777 |
| Apr 26, 2016 | $42.50 | $43.34 | $41.75 | $42.24 | 415 777 |
