5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-20.88%
6 MONTH PERFORMANCE
-46.17%
YEAR-TO-DATE PERFORMANCE
-40.14%
1 YEAR PERFORMANCE
-50.43%
Criteo S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $23.57 | $23.68 (0.47%) | $23.85 | $23.15 | 357.00 K | $1.25 B |
| 08/11/2025 | $24.21 | $23.26 (-3.92%) | $24.53 | $23.23 | 434.12 K | $1.23 B |
| 08/08/2025 | $23.45 | $23.95 (2.13%) | $24.31 | $22.88 | 522.64 K | $1.27 B |
| 08/07/2025 | $24.49 | $23.55 (-3.84%) | $24.49 | $23.13 | 332.90 K | $1.25 B |
| 08/06/2025 | $23.60 | $23.97 (1.57%) | $24.30 | $23.46 | 404.83 K | $1.27 B |
| 08/05/2025 | $23.30 | $23.66 (1.55%) | $23.76 | $23.05 | 371.30 K | $1.25 B |
| 08/04/2025 | $23.55 | $23.12 (-1.83%) | $24.09 | $23.08 | 425.60 K | $1.23 B |
| 08/01/2025 | $23.94 | $23.50 (-1.84%) | $23.96 | $22.61 | 683.65 K | $1.25 B |
| 07/31/2025 | $23.47 | $24.34 (3.71%) | $24.95 | $23.06 | 1.30 M | $1.29 B |
| 07/30/2025 | $26.53 | $22.97 (-13.42%) | $26.53 | $22.43 | 1.09 M | $1.22 B |
| 07/29/2025 | $22.83 | $22.81 (-0.09%) | $23.26 | $22.65 | 1.13 M | $1.21 B |
| 07/28/2025 | $23.44 | $22.58 (-3.67%) | $23.65 | $22.55 | 427.90 K | $1.20 B |
| 07/25/2025 | $23.09 | $23.28 (0.82%) | $23.36 | $22.99 | 269.26 K | $1.26 B |
| 07/24/2025 | $23.51 | $23.19 (-1.36%) | $23.62 | $23.07 | 306.63 K | $1.25 B |
| 07/23/2025 | $23.47 | $23.56 (0.38%) | $23.71 | $23.12 | 389.50 K | $1.27 B |
| 07/22/2025 | $23.35 | $23.21 (-0.6%) | $23.51 | $23.07 | 466.32 K | $1.25 B |
| 07/21/2025 | $23.23 | $23.35 (0.52%) | $23.57 | $23.17 | 412.10 K | $1.26 B |
| 07/18/2025 | $23.55 | $23.04 (-2.17%) | $23.65 | $23.03 | 328.42 K | $1.24 B |
| 07/17/2025 | $23.50 | $23.48 (-0.09%) | $23.80 | $23.46 | 419.80 K | $1.27 B |
| 07/16/2025 | $23.42 | $23.50 (0.34%) | $23.92 | $23.16 | 473.04 K | $1.27 B |
| 07/15/2025 | $23.75 | $23.20 (-2.32%) | $23.96 | $23.11 | 353.12 K | $1.25 B |
| 07/14/2025 | $23.69 | $23.71 (0.08%) | $24.24 | $23.60 | 223.54 K | $1.28 B |
| 07/11/2025 | $24.14 | $23.73 (-1.7%) | $24.40 | $23.69 | 419.60 K | $1.28 B |
| 07/10/2025 | $24.94 | $24.26 (-2.73%) | $24.97 | $24.03 | 248.98 K | $1.31 B |
| 07/09/2025 | $24.71 | $24.78 (0.28%) | $25.07 | $24.42 | 239.10 K | $1.34 B |
| 07/08/2025 | $24.75 | $24.79 (0.16%) | $25.16 | $24.44 | 526.11 K | $1.34 B |
| 07/07/2025 | $24.92 | $24.84 (-0.32%) | $25.36 | $24.50 | 388.92 K | $1.34 B |
| 07/03/2025 | $25.11 | $24.92 (-0.76%) | $25.37 | $24.62 | 481.60 K | $1.35 B |
| 07/02/2025 | $24.50 | $24.47 (-0.12%) | $24.93 | $24.30 | 231.15 K | $1.32 B |
| 07/01/2025 | $23.70 | $24.27 (2.41%) | $24.46 | $23.70 | 634.60 K | $1.31 B |
| 06/30/2025 | $23.95 | $23.96 (0.04%) | $24.33 | $23.90 | 355.35 K | $1.29 B |
| 06/27/2025 | $23.95 | $23.83 (-0.5%) | $24.12 | $23.67 | 322.04 K | $1.29 B |
| 06/26/2025 | $24.15 | $23.81 (-1.41%) | $24.25 | $23.64 | 286.02 K | $1.29 B |
| 06/25/2025 | $24.80 | $23.98 (-3.31%) | $24.81 | $23.89 | 307.82 K | $1.29 B |
| 06/24/2025 | $23.99 | $24.54 (2.29%) | $24.82 | $23.85 | 442.60 K | $1.32 B |
| 06/23/2025 | $23.69 | $23.68 (-0.04%) | $23.78 | $23.24 | 410.01 K | $1.28 B |
| 06/20/2025 | $24.09 | $23.61 (-1.99%) | $24.43 | $23.38 | 692.52 K | $1.27 B |
| 06/18/2025 | $23.71 | $23.91 (0.84%) | $24.44 | $23.39 | 414.30 K | $1.29 B |
| 06/17/2025 | $23.71 | $23.48 (-0.97%) | $23.92 | $23.40 | 493.60 K | $1.27 B |
| 06/16/2025 | $24.45 | $23.91 (-2.21%) | $24.94 | $23.85 | 407.60 K | $1.29 B |
| 06/13/2025 | $25.21 | $24.15 (-4.2%) | $25.48 | $24.00 | 435.54 K | $1.30 B |
| 06/12/2025 | $26.34 | $25.62 (-2.73%) | $26.42 | $25.50 | 411.84 K | $1.38 B |
| 06/11/2025 | $26.00 | $26.34 (1.31%) | $26.98 | $26.00 | 835.93 K | $1.42 B |
| 06/10/2025 | $26.00 | $25.96 (-0.15%) | $26.24 | $25.63 | 645.61 K | $1.40 B |
| 06/09/2025 | $26.16 | $25.78 (-1.45%) | $26.50 | $25.53 | 449.23 K | $1.39 B |
| 06/06/2025 | $26.50 | $26.10 (-1.51%) | $26.58 | $25.95 | 427.90 K | $1.41 B |
| 06/05/2025 | $26.97 | $26.28 (-2.56%) | $27.13 | $25.59 | 374.61 K | $1.42 B |
| 06/04/2025 | $26.56 | $26.89 (1.24%) | $27.32 | $26.12 | 814.80 K | $1.45 B |
| 06/03/2025 | $25.16 | $26.16 (3.97%) | $26.49 | $25.13 | 646.62 K | $1.41 B |
| 06/02/2025 | $25.70 | $25.30 (-1.56%) | $26.29 | $25.10 | 481.04 K | $1.37 B |
| 05/30/2025 | $25.48 | $25.46 (-0.08%) | $25.69 | $24.91 | 573.20 K | $1.37 B |
| 05/29/2025 | $25.54 | $25.48 (-0.23%) | $25.74 | $25.31 | 697.52 K | $1.38 B |
| 05/28/2025 | $25.45 | $25.52 (0.28%) | $26.04 | $25.17 | 1.20 M | $1.38 B |
| 05/27/2025 | $27.49 | $25.56 (-7.02%) | $27.49 | $25.51 | 856.10 K | $1.38 B |
| 05/23/2025 | $25.74 | $26.29 (2.14%) | $26.37 | $25.50 | 624.52 K | $1.42 B |
| 05/22/2025 | $26.32 | $26.49 (0.65%) | $27.03 | $26.06 | 489.50 K | $1.43 B |
| 05/21/2025 | $27.46 | $26.43 (-3.75%) | $27.46 | $26.36 | 343.30 K | $1.43 B |
| 05/20/2025 | $27.77 | $27.48 (-1.04%) | $28.11 | $27.41 | 192.95 K | $1.48 B |
| 05/19/2025 | $28.27 | $28.00 (-0.96%) | $28.40 | $27.82 | 330.50 K | $1.51 B |
| 05/16/2025 | $28.68 | $28.42 (-0.91%) | $29.00 | $28.10 | 308.40 K | $1.53 B |
| 05/15/2025 | $29.35 | $28.68 (-2.28%) | $29.42 | $28.56 | 347.80 K | $1.55 B |
| 05/14/2025 | $29.91 | $29.71 (-0.67%) | $30.64 | $28.97 | 642.40 K | $1.60 B |
| 05/13/2025 | $29.81 | $29.93 (0.4%) | $30.42 | $29.65 | 278.70 K | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
