5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
-44.09%
Criteo S.A ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.44 | $20.67 (1.13%) | $20.72 | $20.00 | 465.04 K | $1.10 B |
| 01/08/2026 | $21.42 | $20.47 (-4.44%) | $21.55 | $20.01 | 1.62 M | $1.09 B |
| 01/07/2026 | $21.06 | $21.32 (1.23%) | $21.42 | $20.75 | 815.91 K | $1.13 B |
| 01/06/2026 | $20.22 | $20.98 (3.76%) | $21.15 | $20.10 | 1.07 M | $1.12 B |
| 01/05/2026 | $20.30 | $20.20 (-0.49%) | $20.81 | $20.07 | 520.10 K | $1.07 B |
| 01/02/2026 | $20.54 | $20.04 (-2.43%) | $20.72 | $19.81 | 423.96 K | $1.07 B |
| 12/31/2025 | $20.50 | $20.61 (0.54%) | $20.89 | $20.50 | 415.93 K | $1.10 B |
| 12/30/2025 | $20.18 | $20.59 (2.03%) | $20.88 | $20.18 | 400.94 K | $1.09 B |
| 12/29/2025 | $19.99 | $20.29 (1.5%) | $20.49 | $19.88 | 304.74 K | $1.08 B |
| 12/26/2025 | $19.96 | $20.01 (0.25%) | $20.18 | $19.80 | 308.71 K | $1.06 B |
| 12/24/2025 | $20.37 | $20.06 (-1.52%) | $20.37 | $19.84 | 141.10 K | $1.07 B |
| 12/23/2025 | $19.69 | $20.39 (3.56%) | $20.51 | $19.69 | 578.00 K | $1.08 B |
| 12/22/2025 | $19.41 | $19.66 (1.29%) | $20.20 | $19.41 | 682.42 K | $1.05 B |
| 12/19/2025 | $19.85 | $19.50 (-1.76%) | $20.22 | $19.41 | 1.28 M | $1.04 B |
| 12/18/2025 | $20.71 | $19.82 (-4.3%) | $20.95 | $19.72 | 1.13 M | $1.05 B |
| 12/17/2025 | $21.01 | $20.62 (-1.86%) | $21.39 | $20.45 | 437.81 K | $1.10 B |
| 12/16/2025 | $20.14 | $20.88 (3.67%) | $21.04 | $19.77 | 488.75 K | $1.11 B |
| 12/15/2025 | $20.40 | $20.30 (-0.49%) | $20.49 | $19.69 | 434.84 K | $1.08 B |
| 12/12/2025 | $20.94 | $20.39 (-2.63%) | $21.14 | $20.29 | 304.40 K | $1.08 B |
| 12/11/2025 | $20.40 | $20.78 (1.86%) | $21.04 | $20.40 | 328.30 K | $1.10 B |
| 12/10/2025 | $20.99 | $20.45 (-2.57%) | $20.99 | $20.25 | 351.43 K | $1.09 B |
| 12/09/2025 | $20.48 | $20.74 (1.27%) | $20.90 | $20.35 | 290.81 K | $1.10 B |
| 12/08/2025 | $21.29 | $20.40 (-4.18%) | $21.40 | $20.29 | 856.60 K | $1.08 B |
| 12/05/2025 | $19.80 | $21.00 (6.06%) | $21.48 | $19.70 | 593.41 K | $1.12 B |
| 12/04/2025 | $19.89 | $19.58 (-1.56%) | $19.89 | $19.25 | 624.50 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 |
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.
