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 |
| Mar 04, 2016 | $39.54 | $40.76 | $39.18 | $39.90 | 1 498 200 |
| Mar 03, 2016 | $37.67 | $40.00 | $37.28 | $39.72 | 1 128 300 |
| Mar 02, 2016 | $37.70 | $38.30 | $37.05 | $37.95 | 201 200 |
| Mar 01, 2016 | $37.54 | $38.09 | $36.55 | $37.91 | 596 700 |
| Feb 29, 2016 | $38.28 | $38.76 | $36.60 | $37.10 | 360 700 |
| Feb 26, 2016 | $37.73 | $38.34 | $37.13 | $38.22 | 357 400 |
| Feb 25, 2016 | $37.10 | $37.63 | $36.53 | $37.53 | 387 500 |
| Feb 24, 2016 | $36.80 | $37.65 | $35.42 | $37.17 | 456 800 |
| Feb 23, 2016 | $37.27 | $37.56 | $36.40 | $37.08 | 293 900 |
| Feb 22, 2016 | $38.05 | $38.33 | $36.11 | $37.30 | 617 200 |
| Feb 19, 2016 | $38.00 | $38.41 | $35.96 | $37.19 | 788 100 |
| Feb 18, 2016 | $38.02 | $39.00 | $37.50 | $38.14 | 930 100 |
| Feb 17, 2016 | $37.03 | $39.00 | $37.03 | $37.70 | 1 087 200 |
| Feb 16, 2016 | $35.22 | $37.00 | $35.19 | $36.75 | 1 172 700 |
| Feb 12, 2016 | $34.34 | $35.79 | $33.36 | $34.39 | 877 600 |
| Feb 11, 2016 | $32.90 | $35.28 | $31.76 | $33.28 | 1 298 200 |
| Feb 10, 2016 | $32.49 | $36.61 | $29.00 | $33.39 | 5 531 600 |
| Feb 09, 2016 | $25.69 | $26.73 | $24.81 | $26.04 | 1 178 500 |
| Feb 08, 2016 | $27.55 | $27.64 | $24.23 | $25.95 | 1 433 800 |
| Feb 05, 2016 | $30.24 | $31.44 | $27.22 | $27.64 | 1 004 400 |
| Feb 04, 2016 | $29.91 | $30.94 | $29.84 | $30.29 | 542 700 |
| Feb 03, 2016 | $29.29 | $30.19 | $29.29 | $29.83 | 737 900 |
| Feb 02, 2016 | $29.50 | $30.41 | $29.05 | $29.29 | 477 900 |
| Feb 01, 2016 | $29.46 | $29.85 | $28.75 | $29.71 | 281 700 |
| Jan 29, 2016 | $28.58 | $29.81 | $28.58 | $29.58 | 452 600 |
