-
5 DAY PERFORMANCE
-2.06% -
1 MONTH PERFORMANCE
-8.17% -
3 MONTH PERFORMANCE
+13.88% -
6 MONTH PERFORMANCE
+31.24% -
YEAR-TO-DATE PERFORMANCE
+73.06% -
1 YEAR PERFORMANCE
+52.26%
Criteo S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $43.89 | $43.83 (-0.14%) | $44.14 | $43.23 | 268,278 | $2.39 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 |
| 08/16/2024 | $48.38 | $48.54 (0.33%) | $49.00 | $47.94 | 203,904 | $2.65 B |
| 08/15/2024 | $48.54 | $48.38 (-0.33%) | $49.18 | $47.21 | 188,400 | $2.65 B |
| 08/14/2024 | $47.76 | $48.12 (0.75%) | $48.65 | $47.33 | 228,624 | $2.63 B |
| 08/13/2024 | $47.50 | $47.77 (0.57%) | $48.56 | $46.50 | 462,407 | $2.61 B |
| 08/12/2024 | $48.00 | $47.78 (-0.46%) | $48.10 | $46.88 | 384,804 | $2.61 B |
| 08/09/2024 | $47.00 | $47.72 (1.53%) | $48.00 | $46.19 | 484,600 | $2.61 B |
| 08/08/2024 | $45.76 | $46.87 (2.43%) | $47.02 | $44.66 | 531,416 | $2.56 B |
| 08/07/2024 | $44.46 | $45.51 (2.36%) | $46.74 | $44.13 | 471,858 | $2.49 B |
| 08/06/2024 | $45.00 | $43.81 (-2.64%) | $45.00 | $43.39 | 268,600 | $2.40 B |
| 08/05/2024 | $44.62 | $43.44 (-2.64%) | $45.00 | $42.01 | 656,800 | $2.38 B |
| 08/02/2024 | $46.71 | $46.67 (-0.09%) | $47.68 | $44.90 | 595,800 | $2.55 B |
| 08/01/2024 | $48.00 | $46.96 (-2.17%) | $49.00 | $44.68 | 865,595 | $2.57 B |
| 07/31/2024 | $44.39 | $44.54 (0.34%) | $44.97 | $43.75 | 492,000 | $2.44 B |
| 07/30/2024 | $43.23 | $44.19 (2.22%) | $44.57 | $41.72 | 846,401 | $2.42 B |
| 07/29/2024 | $45.25 | $44.08 (-2.59%) | $45.25 | $43.23 | 941,757 | $2.41 B |
| 07/26/2024 | $45.20 | $45.07 (-0.29%) | $45.68 | $45.06 | 391,310 | $2.49 B |
| 07/25/2024 | $45.03 | $45.09 (0.13%) | $45.69 | $44.03 | 449,400 | $2.49 B |
| 07/24/2024 | $45.25 | $44.95 (-0.66%) | $45.68 | $44.65 | 440,610 | $2.48 B |
| 07/23/2024 | $45.25 | $45.34 (0.2%) | $46.33 | $44.61 | 1.20 M | $2.50 B |
| 07/22/2024 | $40.63 | $44.76 (10.16%) | $45.00 | $40.40 | 1.47 M | $2.47 B |
| 07/19/2024 | $40.03 | $40.55 (1.3%) | $40.59 | $39.85 | 552,705 | $2.24 B |
| 07/18/2024 | $39.71 | $39.85 (0.35%) | $40.45 | $39.34 | 223,074 | $2.20 B |
| 07/17/2024 | $39.95 | $39.50 (-1.13%) | $40.30 | $39.42 | 254,516 | $2.18 B |
| 07/16/2024 | $40.06 | $40.17 (0.27%) | $40.59 | $39.72 | 229,714 | $2.22 B |
| 07/15/2024 | $40.09 | $40.15 (0.15%) | $40.45 | $40.06 | 171,981 | $2.21 B |
| 07/12/2024 | $40.31 | $40.27 (-0.1%) | $40.62 | $39.97 | 250,055 | $2.22 B |
| 07/11/2024 | $40.05 | $40.20 (0.37%) | $40.62 | $39.77 | 565,647 | $2.22 B |
| 07/10/2024 | $39.92 | $39.93 (0.03%) | $40.21 | $39.62 | 232,434 | $2.20 B |
| 07/09/2024 | $39.48 | $39.99 (1.29%) | $40.05 | $39.21 | 220,590 | $2.21 B |
| 07/08/2024 | $39.92 | $39.84 (-0.2%) | $40.29 | $39.50 | 381,465 | $2.20 B |
| 07/05/2024 | $39.03 | $40.00 (2.49%) | $40.13 | $38.61 | 1.01 M | $2.21 B |
| 07/03/2024 | $38.34 | $38.99 (1.7%) | $39.07 | $37.80 | 472,095 | $2.15 B |
| 07/02/2024 | $37.90 | $38.14 (0.63%) | $38.27 | $37.62 | 445,688 | $2.10 B |
| 07/01/2024 | $37.70 | $37.88 (0.48%) | $38.21 | $37.58 | 310,273 | $2.09 B |
| 06/28/2024 | $37.00 | $37.72 (1.95%) | $37.83 | $36.61 | 467,818 | $2.08 B |
| 06/27/2024 | $36.50 | $36.88 (1.04%) | $36.99 | $36.31 | 529,372 | $2.03 B |
| 06/26/2024 | $35.79 | $36.50 (1.98%) | $36.70 | $35.60 | 1.51 M | $2.01 B |
| 06/25/2024 | $35.98 | $35.70 (-0.78%) | $35.98 | $35.12 | 280,167 | $1.97 B |
| 06/24/2024 | $36.00 | $35.89 (-0.31%) | $36.34 | $35.55 | 1.07 M | $1.98 B |
| 06/21/2024 | $36.14 | $35.93 (-0.58%) | $36.41 | $35.53 | 249,117 | $1.98 B |
| 06/20/2024 | $35.45 | $36.01 (1.58%) | $36.34 | $35.23 | 377,930 | $1.99 B |
| 06/18/2024 | $35.66 | $35.45 (-0.59%) | $36.02 | $34.75 | 536,586 | $1.96 B |
| 06/17/2024 | $36.09 | $35.79 (-0.83%) | $36.69 | $35.21 | 288,000 | $1.97 B |
| 06/14/2024 | $37.19 | $35.91 (-3.44%) | $37.19 | $35.36 | 643,449 | $1.98 B |
| 06/13/2024 | $37.32 | $37.29 (-0.08%) | $37.87 | $36.98 | 313,072 | $2.06 B |
| 06/12/2024 | $38.41 | $37.31 (-2.86%) | $38.50 | $36.65 | 386,431 | $2.06 B |
| 06/11/2024 | $38.16 | $37.94 (-0.58%) | $38.50 | $37.75 | 282,195 | $2.09 B |
| 06/10/2024 | $38.07 | $38.48 (1.08%) | $38.62 | $37.62 | 222,955 | $2.12 B |