5 DAY PERFORMANCE
+10.29%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+8.14%
6 MONTH PERFORMANCE
+10.94%
YEAR-TO-DATE PERFORMANCE
-8.49%
1 YEAR PERFORMANCE
-13.96%
Criteo S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.96 | $16.43 (-3.13%) | $16.96 | $16.29 | 29.00 K | |
| 09/18/2026 | $16.97 | $16.70 (-1.59%) | $16.97 | $16.57 | 338.70 K | $829.40 M |
| 09/17/2026 | $17.13 | $16.90 (-1.34%) | $17.29 | $16.77 | 223.02 K | $839.33 M |
| 09/16/2026 | $17.01 | $17.10 (0.53%) | $17.30 | $16.97 | 145.70 K | $849.26 M |
| 09/15/2026 | $17.25 | $17.09 (-0.93%) | $17.28 | $17.01 | 354.39 K | $848.76 M |
| 09/14/2026 | $17.56 | $17.32 (-1.37%) | $17.68 | $17.21 | 151.30 K | $860.19 M |
| 09/11/2026 | $17.37 | $17.44 (0.4%) | $17.69 | $17.27 | 145.32 K | $866.15 M |
| 09/10/2026 | $17.49 | $17.37 (-0.69%) | $17.60 | $17.28 | 258.20 K | $862.67 M |
| 09/09/2026 | $17.56 | $17.44 (-0.68%) | $17.83 | $17.16 | 377.83 K | $866.15 M |
| 09/08/2026 | $18.14 | $17.74 (-2.21%) | $18.25 | $17.44 | 279.90 K | $881.05 M |
| 09/04/2026 | $18.11 | $17.62 (-2.71%) | $18.11 | $17.58 | 90.65 K | $875.09 M |
| 09/03/2026 | $18.42 | $18.17 (-1.36%) | $18.48 | $17.91 | 182.40 K | $902.40 M |
| 09/02/2026 | $17.43 | $18.30 (4.99%) | $18.34 | $17.38 | 257.20 K | $908.86 M |
| 09/01/2026 | $17.45 | $17.41 (-0.23%) | $17.73 | $17.20 | 159.80 K | $864.66 M |
| 08/31/2026 | $17.72 | $17.65 (-0.4%) | $17.92 | $17.46 | 199.30 K | $876.58 M |
| 08/28/2026 | $17.15 | $17.46 (1.81%) | $17.70 | $17.15 | 123.30 K | $867.14 M |
| 08/27/2026 | $16.87 | $17.24 (2.19%) | $17.38 | $16.86 | 175.20 K | $856.21 M |
| 08/26/2026 | $17.38 | $16.97 (-2.36%) | $17.47 | $16.87 | 327.42 K | $842.80 M |
| 08/25/2026 | $17.00 | $17.30 (1.76%) | $17.46 | $17.00 | 279.82 K | $859.19 M |
| 08/24/2026 | $17.50 | $17.09 (-2.34%) | $17.70 | $16.97 | 320.24 K | $848.76 M |
| 08/21/2026 | $17.69 | $17.44 (-1.41%) | $17.88 | $17.35 | 228.24 K | $866.15 M |
| 08/20/2026 | $17.80 | $17.49 (-1.74%) | $17.97 | $17.41 | 478.32 K | $868.63 M |
| 08/19/2026 | $18.07 | $17.85 (-1.22%) | $18.45 | $17.79 | 1.42 M | $886.51 M |
| 08/18/2026 | $18.47 | $17.88 (-3.19%) | $18.74 | $17.82 | 560.03 K | $888.00 M |
| 08/17/2026 | $18.72 | $17.82 (-4.81%) | $18.98 | $17.72 | 535.10 K | $885.02 M |
| 08/14/2026 | $18.21 | $19.00 (4.34%) | $19.04 | $18.07 | 436.94 K | $943.62 M |
| 08/13/2026 | $17.28 | $18.21 (5.38%) | $18.30 | $17.23 | 282.20 K | $904.39 M |
| 08/12/2026 | $17.30 | $17.36 (0.35%) | $17.57 | $16.96 | 250.91 K | $862.17 M |
| 08/11/2026 | $18.06 | $17.26 (-4.43%) | $18.06 | $17.12 | 830.18 K | $857.21 M |
| 08/10/2026 | $18.18 | $17.95 (-1.27%) | $18.28 | $17.82 | 306.92 K | $891.48 M |
| 08/07/2026 | $17.78 | $18.38 (3.37%) | $18.49 | $17.50 | 422.20 K | $912.83 M |
| 08/06/2026 | $17.21 | $17.58 (2.15%) | $17.66 | $16.86 | 731.50 K | $873.10 M |
| 08/05/2026 | $16.46 | $17.05 (3.58%) | $18.58 | $16.42 | 1.73 M | $846.78 M |
| 08/04/2026 | $21.51 | $22.40 (4.14%) | $22.56 | $21.45 | 362.30 K | $1.11 B |
| 08/03/2026 | $21.58 | $21.37 (-0.97%) | $22.28 | $21.10 | 3.14 M | $1.06 B |
| 07/31/2026 | $21.74 | $21.82 (0.37%) | $22.02 | $21.37 | 248.20 K | $1.10 B |
| 07/30/2026 | $22.58 | $21.94 (-2.83%) | $22.58 | $21.54 | 261.51 K | $1.10 B |
| 07/29/2026 | $21.15 | $22.63 (7%) | $22.72 | $21.15 | 197.71 K | $1.14 B |
| 07/28/2026 | $21.12 | $21.15 (0.14%) | $21.30 | $20.67 | 177.10 K | $1.06 B |
| 07/27/2026 | $20.66 | $20.85 (0.92%) | $21.22 | $20.50 | 159.90 K | $1.05 B |
| 07/24/2026 | $20.61 | $20.44 (-0.82%) | $20.80 | $20.17 | 346.90 K | $1.03 B |
| 07/23/2026 | $21.00 | $20.83 (-0.81%) | $21.62 | $20.66 | 269.90 K | $1.05 B |
| 07/22/2026 | $21.61 | $21.05 (-2.59%) | $21.61 | $20.85 | 243.12 K | $1.06 B |
| 07/21/2026 | $21.96 | $21.57 (-1.78%) | $22.05 | $21.52 | 275.32 K | $1.09 B |
| 07/20/2026 | $22.31 | $22.00 (-1.39%) | $22.46 | $21.95 | 281.24 K | $1.11 B |
| 07/17/2026 | $22.78 | $22.48 (-1.32%) | $23.03 | $22.20 | 341.54 K | $1.13 B |
| 07/16/2026 | $23.14 | $22.93 (-0.91%) | $23.15 | $22.53 | 185.60 K | $1.15 B |
| 07/15/2026 | $22.53 | $22.60 (0.31%) | $22.98 | $22.41 | 199.90 K | $1.14 B |
| 07/14/2026 | $22.89 | $22.39 (-2.18%) | $23.05 | $22.30 | 321.20 K | $1.13 B |
| 07/13/2026 | $22.88 | $23.28 (1.75%) | $23.38 | $22.60 | 724.90 K | $1.17 B |
| 07/10/2026 | $23.14 | $22.88 (-1.12%) | $23.24 | $22.50 | 472.90 K | $1.15 B |
| 07/09/2026 | $22.43 | $23.14 (3.17%) | $23.14 | $22.35 | 298.20 K | $1.17 B |
| 07/08/2026 | $23.04 | $22.83 (-0.91%) | $23.21 | $21.92 | 403.51 K | $1.15 B |
| 07/07/2026 | $22.91 | $23.16 (1.09%) | $23.99 | $22.59 | 1.01 M | $1.17 B |
| 07/06/2026 | $19.00 | $23.17 (21.95%) | $25.29 | $19.00 | 2.68 M | $1.17 B |
| 07/02/2026 | $18.66 | $19.08 (2.25%) | $19.27 | $18.66 | 379.45 K | $960.73 M |
| 07/01/2026 | $18.58 | $18.47 (-0.59%) | $18.98 | $18.43 | 201.70 K | $930.01 M |
| 06/30/2026 | $18.46 | $18.28 (-0.98%) | $18.72 | $18.02 | 217.40 K | $920.44 M |
| 06/29/2026 | $17.87 | $18.60 (4.09%) | $18.76 | $17.33 | 503.70 K | $936.56 M |
| 06/26/2026 | $17.48 | $17.66 (1.03%) | $18.13 | $17.43 | 231.50 K | $889.22 M |
| 06/25/2026 | $17.90 | $17.48 (-2.35%) | $18.04 | $17.25 | 299.60 K | $880.16 M |
| 06/24/2026 | $17.35 | $18.12 (4.44%) | $18.20 | $17.25 | 340.74 K | $912.39 M |
| 06/23/2026 | $16.80 | $17.36 (3.33%) | $17.45 | $16.78 | 361.10 K | $874.12 M |
| 06/22/2026 | $17.28 | $16.57 (-4.11%) | $17.35 | $16.48 | 583.70 K | $834.34 M |
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.
