-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-14.70% -
3 MONTH PERFORMANCE
-24.68% -
6 MONTH PERFORMANCE
+0.16% -
YEAR-TO-DATE PERFORMANCE
+44.39% -
1 YEAR PERFORMANCE
+51.32%
Criteo S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $36.81 | $36.54 (-0.73%) | $37.34 | $36.39 | 742,187 | $2.00 B |
| 11/15/2024 | $38.00 | $36.92 (-2.84%) | $38.45 | $36.08 | 414,702 | $2.02 B |
| 11/14/2024 | $36.89 | $37.92 (2.79%) | $38.50 | $36.74 | 491,000 | $2.07 B |
| 11/13/2024 | $36.89 | $37.21 (0.87%) | $37.36 | $36.37 | 431,500 | $2.04 B |
| 11/12/2024 | $36.51 | $36.88 (1.01%) | $37.00 | $36.20 | 303,702 | $2.02 B |
| 11/11/2024 | $35.78 | $36.87 (3.05%) | $36.96 | $35.74 | 678,546 | $2.02 B |
| 11/08/2024 | $35.73 | $35.48 (-0.7%) | $35.84 | $34.99 | 584,300 | $1.94 B |
| 11/07/2024 | $35.28 | $35.84 (1.59%) | $35.95 | $35.08 | 486,000 | $1.96 B |
| 11/06/2024 | $34.85 | $34.79 (-0.17%) | $35.35 | $34.60 | 448,224 | $1.90 B |
| 11/05/2024 | $34.55 | $34.86 (0.9%) | $35.28 | $34.20 | 296,846 | $1.91 B |
| 11/04/2024 | $33.23 | $34.40 (3.52%) | $35.17 | $33.23 | 503,828 | $1.88 B |
| 11/01/2024 | $34.03 | $33.44 (-1.73%) | $34.21 | $33.25 | 850,046 | $1.83 B |
| 10/31/2024 | $33.64 | $33.68 (0.12%) | $34.97 | $33.15 | 982,847 | $1.84 B |
| 10/30/2024 | $36.29 | $33.59 (-7.44%) | $36.54 | $33.33 | 2.13 M | $1.84 B |
| 10/29/2024 | $41.82 | $42.66 (2.01%) | $42.87 | $41.30 | 299,611 | $2.33 B |
| 10/28/2024 | $41.51 | $40.94 (-1.37%) | $41.81 | $40.63 | 526,843 | $2.24 B |
| 10/25/2024 | $41.22 | $41.31 (0.22%) | $41.49 | $41.07 | 152,900 | $2.26 B |
| 10/24/2024 | $40.98 | $41.00 (0.05%) | $41.33 | $40.39 | 160,300 | $2.24 B |
| 10/23/2024 | $40.50 | $41.01 (1.26%) | $41.24 | $40.47 | 384,226 | $2.24 B |
| 10/22/2024 | $41.94 | $40.56 (-3.29%) | $42.04 | $40.56 | 177,900 | $2.22 B |
| 10/21/2024 | $42.80 | $42.42 (-0.89%) | $43.16 | $42.13 | 155,900 | $2.32 B |
| 10/18/2024 | $43.41 | $42.86 (-1.27%) | $43.76 | $42.30 | 339,703 | $2.34 B |
| 10/17/2024 | $40.69 | $43.10 (5.92%) | $43.13 | $40.63 | 451,246 | $2.36 B |
| 10/16/2024 | $40.49 | $40.78 (0.72%) | $41.21 | $40.21 | 243,003 | $2.23 B |
| 10/15/2024 | $40.72 | $40.62 (-0.25%) | $40.99 | $40.51 | 238,400 | $2.22 B |
| 10/14/2024 | $41.00 | $40.63 (-0.9%) | $41.19 | $40.41 | 115,214 | $2.22 B |
| 10/11/2024 | $40.39 | $40.68 (0.72%) | $41.12 | $40.02 | 165,800 | $2.22 B |
| 10/10/2024 | $40.15 | $40.28 (0.32%) | $40.49 | $39.44 | 159,839 | $2.20 B |
| 10/09/2024 | $40.98 | $40.61 (-0.9%) | $41.05 | $40.50 | 203,800 | $2.22 B |
| 10/08/2024 | $39.62 | $40.70 (2.73%) | $41.00 | $39.62 | 332,300 | $2.23 B |
| 10/07/2024 | $39.54 | $39.73 (0.48%) | $40.08 | $39.34 | 190,929 | $2.17 B |
| 10/04/2024 | $39.10 | $39.84 (1.89%) | $39.87 | $39.03 | 196,000 | $2.18 B |
| 10/03/2024 | $39.22 | $38.82 (-1.02%) | $39.37 | $38.78 | 376,400 | $2.12 B |
| 10/02/2024 | $39.94 | $39.23 (-1.78%) | $40.00 | $39.04 | 304,400 | $2.15 B |
| 10/01/2024 | $40.51 | $40.16 (-0.86%) | $40.51 | $39.82 | 221,412 | $2.20 B |
| 09/30/2024 | $40.49 | $40.24 (-0.62%) | $40.72 | $39.81 | 191,900 | $2.20 B |
| 09/27/2024 | $39.31 | $40.54 (3.13%) | $41.00 | $39.30 | 360,600 | $2.22 B |
| 09/26/2024 | $42.27 | $39.11 (-7.48%) | $42.51 | $37.05 | 1.47 M | $2.14 B |
| 09/25/2024 | $42.05 | $42.19 (0.33%) | $42.96 | $41.98 | 225,833 | $2.31 B |
| 09/24/2024 | $42.35 | $42.04 (-0.73%) | $42.37 | $41.88 | 202,700 | $2.30 B |
| 09/23/2024 | $42.29 | $42.00 (-0.69%) | $42.50 | $41.40 | 485,100 | $2.30 B |
| 09/20/2024 | $42.62 | $42.00 (-1.45%) | $42.93 | $41.91 | 584,600 | $2.30 B |
| 09/19/2024 | $42.92 | $42.70 (-0.51%) | $43.09 | $42.37 | 873,000 | $2.34 B |
| 09/18/2024 | $42.43 | $42.35 (-0.19%) | $43.37 | $42.01 | 317,802 | $2.32 B |
| 09/17/2024 | $42.10 | $42.43 (0.78%) | $43.30 | $41.62 | 900,800 | $2.32 B |
| 09/16/2024 | $43.25 | $41.95 (-3.01%) | $43.60 | $41.90 | 407,500 | $2.29 B |
| 09/13/2024 | $44.58 | $43.50 (-2.42%) | $44.62 | $43.38 | 448,945 | $2.38 B |
| 09/12/2024 | $43.94 | $44.37 (0.98%) | $44.99 | $43.94 | 260,903 | $2.43 B |
| 09/11/2024 | $43.94 | $43.95 (0.02%) | $44.38 | $43.25 | 738,045 | $2.40 B |
| 09/10/2024 | $43.89 | $43.85 (-0.09%) | $44.14 | $43.23 | 268,326 | $2.40 B |
| 09/09/2024 | $44.25 | $43.67 (-1.31%) | $44.75 | $43.57 | 277,400 | $2.39 B |
| 09/06/2024 | $45.16 | $44.35 (-1.79%) | $45.16 | $44.00 | 482,000 | $2.43 B |
| 09/05/2024 | $44.96 | $44.74 (-0.49%) | $45.45 | $44.54 | 270,319 | $2.45 B |
| 09/04/2024 | $45.05 | $45.14 (0.2%) | $45.73 | $44.45 | 272,171 | $2.47 B |
| 09/03/2024 | $47.42 | $44.46 (-6.24%) | $47.42 | $44.43 | 368,200 | $2.43 B |
| 08/30/2024 | $46.58 | $47.43 (1.82%) | $47.43 | $46.13 | 447,200 | $2.59 B |
| 08/29/2024 | $46.75 | $46.12 (-1.35%) | $47.24 | $46.10 | 377,610 | $2.52 B |
| 08/28/2024 | $47.23 | $46.74 (-1.04%) | $47.88 | $46.74 | 421,000 | $2.56 B |
| 08/27/2024 | $46.92 | $47.49 (1.21%) | $49.66 | $45.63 | 856,900 | $2.60 B |
| 08/26/2024 | $49.00 | $49.66 (1.35%) | $49.93 | $48.95 | 236,864 | $2.72 B |
| 08/23/2024 | $48.99 | $49.30 (0.63%) | $49.66 | $48.72 | 400,400 | $2.70 B |
| 08/22/2024 | $48.95 | $48.86 (-0.18%) | $49.52 | $48.79 | 250,131 | $2.67 B |
| 08/21/2024 | $49.01 | $49.19 (0.37%) | $49.52 | $48.66 | 231,300 | $2.69 B |
| 08/20/2024 | $48.75 | $48.94 (0.39%) | $49.11 | $48.44 | 267,147 | $2.68 B |
| 08/19/2024 | $48.51 | $48.84 (0.68%) | $49.20 | $48.21 | 236,120 | $2.67 B |