NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.32
-0.230 (-0.629%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Friday, 26th Apr 2024 CRTO stock ended at $36.32. This is 0.629% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $36.19 to a day high of $37.06. |
| 90 days | $25.43 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $39.80 | $39.88 | $37.75 | $38.25 | 422 434 |
| Apr 08, 2016 | $40.16 | $40.50 | $39.62 | $39.70 | 215 628 |
| Apr 07, 2016 | $40.14 | $40.60 | $39.62 | $40.00 | 242 597 |
| Apr 06, 2016 | $40.45 | $41.00 | $39.91 | $40.51 | 291 129 |
| Apr 05, 2016 | $41.25 | $41.54 | $39.84 | $40.14 | 362 002 |
| Apr 04, 2016 | $41.50 | $41.65 | $40.48 | $41.44 | 241 813 |
| Apr 01, 2016 | $41.29 | $42.24 | $40.64 | $41.35 | 886 527 |
| Mar 31, 2016 | $40.25 | $41.50 | $39.84 | $41.42 | 487 985 |
| Mar 30, 2016 | $39.80 | $40.27 | $39.78 | $40.18 | 207 790 |
| Mar 29, 2016 | $39.50 | $40.21 | $38.21 | $40.02 | 219 800 |
| Mar 28, 2016 | $40.00 | $40.18 | $39.20 | $39.84 | 223 900 |
| Mar 24, 2016 | $38.99 | $39.87 | $38.29 | $39.73 | 427 300 |
| Mar 23, 2016 | $39.24 | $39.80 | $38.29 | $39.06 | 283 300 |
| Mar 22, 2016 | $40.00 | $40.70 | $39.02 | $39.55 | 199 400 |
| Mar 21, 2016 | $39.59 | $40.57 | $39.14 | $39.73 | 595 800 |
| Mar 18, 2016 | $38.58 | $40.45 | $38.58 | $40.29 | 475 400 |
| Mar 17, 2016 | $38.00 | $39.54 | $37.67 | $39.17 | 613 000 |
| Mar 16, 2016 | $36.93 | $38.17 | $36.58 | $38.02 | 324 400 |
| Mar 15, 2016 | $37.70 | $38.73 | $36.90 | $36.97 | 269 400 |
| Mar 14, 2016 | $37.90 | $39.06 | $37.65 | $38.61 | 627 500 |
| Mar 11, 2016 | $36.27 | $38.17 | $35.82 | $38.16 | 661 600 |
| Mar 10, 2016 | $37.15 | $38.00 | $35.08 | $35.92 | 663 400 |
| Mar 09, 2016 | $37.63 | $38.63 | $36.59 | $36.86 | 502 000 |
| Mar 08, 2016 | $38.83 | $38.91 | $36.99 | $37.66 | 1 048 900 |
| Mar 07, 2016 | $39.87 | $40.00 | $37.34 | $38.89 | 868 500 |
