5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-12.12%
3 MONTH PERFORMANCE
-16.07%
6 MONTH PERFORMANCE
-25.49%
YEAR-TO-DATE PERFORMANCE
-50.51%
1 YEAR PERFORMANCE
-53.15%
Criteo S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.89 | $19.58 (-1.56%) | $19.89 | $19.30 | 612.21 K | $1.04 B |
| 12/03/2025 | $19.38 | $19.76 (1.96%) | $19.78 | $19.18 | 537.14 K | $1.05 B |
| 12/02/2025 | $19.34 | $19.43 (0.47%) | $19.77 | $19.00 | 1.12 M | $1.03 B |
| 12/01/2025 | $19.73 | $19.41 (-1.62%) | $19.82 | $19.13 | 803.41 K | $1.03 B |
| 11/28/2025 | $19.75 | $19.88 (0.66%) | $20.02 | $19.51 | 170.20 K | $1.06 B |
| 11/26/2025 | $19.97 | $19.69 (-1.4%) | $20.22 | $19.67 | 469.60 K | $1.05 B |
| 11/25/2025 | $19.61 | $19.85 (1.22%) | $20.18 | $19.58 | 600.32 K | $1.06 B |
| 11/24/2025 | $19.91 | $19.79 (-0.6%) | $20.07 | $19.15 | 519.30 K | $1.05 B |
| 11/21/2025 | $19.70 | $19.91 (1.07%) | $20.08 | $19.51 | 303.63 K | $1.06 B |
| 11/20/2025 | $20.10 | $19.78 (-1.59%) | $20.59 | $19.70 | 375.64 K | $1.05 B |
| 11/19/2025 | $19.83 | $19.88 (0.25%) | $20.25 | $19.67 | 373.40 K | $1.06 B |
| 11/18/2025 | $19.81 | $19.81 (0%) | $20.09 | $19.40 | 274.50 K | $1.05 B |
| 11/17/2025 | $20.66 | $19.91 (-3.63%) | $20.85 | $19.76 | 417.01 K | $1.06 B |
| 11/14/2025 | $21.37 | $20.77 (-2.81%) | $21.59 | $20.69 | 317.45 K | $1.10 B |
| 11/13/2025 | $22.51 | $21.55 (-4.26%) | $22.84 | $21.37 | 412.80 K | $1.15 B |
| 11/12/2025 | $22.95 | $22.84 (-0.48%) | $23.20 | $22.61 | 427.20 K | $1.21 B |
| 11/11/2025 | $22.32 | $22.51 (0.85%) | $22.78 | $22.22 | 404.64 K | $1.20 B |
| 11/10/2025 | $21.34 | $22.20 (4.03%) | $22.35 | $21.34 | 440.02 K | $1.18 B |
| 11/07/2025 | $22.74 | $21.42 (-5.8%) | $22.84 | $21.26 | 656.60 K | $1.14 B |
| 11/06/2025 | $22.28 | $22.50 (0.99%) | $22.80 | $22.01 | 642.22 K | $1.20 B |
| 11/05/2025 | $22.45 | $22.28 (-0.76%) | $22.68 | $22.06 | 394.54 K | $1.18 B |
| 11/04/2025 | $22.12 | $22.07 (-0.23%) | $22.71 | $21.94 | 515.40 K | $1.17 B |
| 11/03/2025 | $23.29 | $22.34 (-4.08%) | $23.36 | $22.17 | 509.76 K | $1.19 B |
| 10/31/2025 | $21.86 | $22.88 (4.67%) | $22.93 | $21.68 | 735.67 K | $1.22 B |
| 10/30/2025 | $21.90 | $21.90 (0%) | $22.66 | $21.69 | 633.27 K | $1.16 B |
| 10/29/2025 | $22.70 | $22.17 (-2.33%) | $22.70 | $20.95 | 1.08 M | $1.18 B |
| 10/28/2025 | $21.05 | $20.88 (-0.81%) | $21.46 | $20.77 | 759.10 K | $1.11 B |
| 10/27/2025 | $21.01 | $20.89 (-0.57%) | $21.25 | $20.76 | 424.10 K | $1.11 B |
| 10/24/2025 | $20.78 | $20.53 (-1.2%) | $20.96 | $20.33 | 272.90 K | $1.09 B |
| 10/23/2025 | $20.92 | $20.77 (-0.72%) | $21.00 | $20.56 | 250.32 K | $1.10 B |
| 10/22/2025 | $20.31 | $20.85 (2.66%) | $20.93 | $20.26 | 305.13 K | $1.10 B |
| 10/21/2025 | $20.48 | $20.31 (-0.83%) | $20.75 | $20.28 | 285.55 K | $1.08 B |
| 10/20/2025 | $20.22 | $20.54 (1.58%) | $20.65 | $20.22 | 235.03 K | $1.09 B |
| 10/17/2025 | $19.75 | $20.18 (2.18%) | $20.40 | $19.75 | 377.90 K | $1.07 B |
| 10/16/2025 | $20.43 | $19.80 (-3.08%) | $20.62 | $19.60 | 360.24 K | $1.05 B |
| 10/15/2025 | $20.42 | $20.24 (-0.88%) | $20.82 | $20.16 | 424.50 K | $1.07 B |
| 10/14/2025 | $19.55 | $20.05 (2.56%) | $20.32 | $19.50 | 670.04 K | $1.06 B |
| 10/13/2025 | $20.13 | $19.65 (-2.38%) | $20.17 | $19.57 | 371.58 K | $1.04 B |
| 10/10/2025 | $20.80 | $19.93 (-4.18%) | $20.84 | $19.75 | 517.47 K | $1.06 B |
| 10/09/2025 | $20.95 | $20.71 (-1.15%) | $20.98 | $20.05 | 621.90 K | $1.10 B |
| 10/08/2025 | $20.81 | $20.95 (0.67%) | $21.23 | $20.81 | 336.66 K | $1.11 B |
| 10/07/2025 | $21.52 | $20.85 (-3.11%) | $21.68 | $20.83 | 355.86 K | $1.10 B |
| 10/06/2025 | $22.01 | $21.43 (-2.64%) | $22.07 | $21.37 | 344.89 K | $1.14 B |
| 10/03/2025 | $21.43 | $21.55 (0.56%) | $22.05 | $21.35 | 269.60 K | $1.14 B |
| 10/02/2025 | $22.20 | $21.31 (-4.01%) | $22.57 | $21.30 | 445.92 K | $1.13 B |
| 10/01/2025 | $22.27 | $22.18 (-0.4%) | $22.70 | $22.15 | 377.90 K | $1.18 B |
| 09/30/2025 | $22.34 | $22.60 (1.16%) | $22.76 | $22.27 | 649.02 K | $1.20 B |
| 09/29/2025 | $22.27 | $22.40 (0.58%) | $22.63 | $22.27 | 328.58 K | $1.19 B |
| 09/26/2025 | $22.49 | $22.25 (-1.07%) | $22.49 | $22.15 | 288.84 K | $1.18 B |
| 09/25/2025 | $22.44 | $22.51 (0.31%) | $22.62 | $21.97 | 315.30 K | $1.19 B |
| 09/24/2025 | $22.27 | $22.44 (0.76%) | $22.56 | $21.85 | 1.17 M | $1.19 B |
| 09/23/2025 | $22.49 | $22.01 (-2.13%) | $22.79 | $21.77 | 427.80 K | $1.17 B |
| 09/22/2025 | $22.39 | $22.34 (-0.22%) | $22.64 | $22.16 | 555.81 K | $1.18 B |
| 09/19/2025 | $22.23 | $21.92 (-1.39%) | $22.53 | $21.88 | 761.40 K | $1.16 B |
| 09/18/2025 | $22.52 | $22.07 (-2%) | $22.64 | $21.75 | 885.65 K | $1.17 B |
| 09/17/2025 | $22.50 | $22.44 (-0.27%) | $23.06 | $22.23 | 306.42 K | $1.19 B |
| 09/16/2025 | $22.00 | $22.47 (2.14%) | $22.55 | $21.80 | 280.04 K | $1.19 B |
| 09/15/2025 | $22.00 | $21.86 (-0.64%) | $22.14 | $21.75 | 307.20 K | $1.16 B |
| 09/12/2025 | $22.06 | $22.01 (-0.23%) | $22.06 | $21.54 | 346.70 K | $1.17 B |
| 09/11/2025 | $22.74 | $21.90 (-3.69%) | $22.86 | $21.44 | 600.69 K | $1.16 B |
| 09/10/2025 | $23.74 | $22.64 (-4.63%) | $23.80 | $22.56 | 397.55 K | $1.20 B |
| 09/09/2025 | $23.79 | $23.13 (-2.77%) | $23.79 | $23.10 | 288.40 K | $1.23 B |
| 09/08/2025 | $23.61 | $23.75 (0.59%) | $23.76 | $23.22 | 247.30 K | $1.26 B |
| 09/05/2025 | $23.45 | $23.33 (-0.51%) | $23.78 | $23.08 | 209.90 K | $1.24 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.
