5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-16.18%
YEAR-TO-DATE PERFORMANCE
-8.49%
1 YEAR PERFORMANCE
-31.94%
Criteo S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.94 | $16.12 (-10.14%) | $17.94 | $15.76 | 852.02 K | $807.46 M |
| 05/05/2026 | $19.25 | $20.12 (4.52%) | $20.38 | $18.42 | 591.10 K | $1.01 B |
| 05/04/2026 | $19.60 | $19.25 (-1.79%) | $19.98 | $19.19 | 208.91 K | $969.28 M |
| 05/01/2026 | $19.18 | $19.58 (2.09%) | $19.75 | $19.13 | 245.85 K | $1.02 B |
| 04/30/2026 | $19.40 | $18.94 (-2.37%) | $19.40 | $18.57 | 208.80 K | $989.33 M |
| 04/29/2026 | $19.45 | $19.42 (-0.15%) | $19.49 | $19.03 | 156.77 K | $1.01 B |
| 04/28/2026 | $19.31 | $19.35 (0.21%) | $19.60 | $19.12 | 84.40 K | $1.01 B |
| 04/27/2026 | $19.08 | $19.31 (1.21%) | $19.65 | $18.92 | 149.91 K | $1.01 B |
| 04/24/2026 | $18.64 | $19.08 (2.36%) | $19.10 | $18.33 | 115.20 K | $996.64 M |
| 04/23/2026 | $19.14 | $18.51 (-3.29%) | $19.14 | $18.25 | 199.80 K | $966.86 M |
| 04/22/2026 | $19.60 | $19.37 (-1.17%) | $19.60 | $19.06 | 146.50 K | $1.01 B |
| 04/21/2026 | $19.62 | $19.35 (-1.38%) | $19.98 | $19.28 | 170.00 K | $1.01 B |
| 04/20/2026 | $19.26 | $19.70 (2.28%) | $19.76 | $19.05 | 204.10 K | $1.03 B |
| 04/17/2026 | $19.45 | $19.48 (0.15%) | $19.91 | $19.18 | 226.21 K | $1.02 B |
| 04/16/2026 | $19.48 | $19.39 (-0.46%) | $19.86 | $19.20 | 144.50 K | $1.01 B |
| 04/15/2026 | $18.55 | $19.37 (4.42%) | $19.44 | $18.55 | 183.20 K | $1.01 B |
| 04/14/2026 | $18.55 | $18.54 (-0.05%) | $18.99 | $18.18 | 112.70 K | $968.43 M |
| 04/13/2026 | $17.81 | $18.33 (2.92%) | $18.45 | $17.68 | 172.42 K | $957.46 M |
| 04/10/2026 | $18.12 | $17.82 (-1.66%) | $18.26 | $17.46 | 196.10 K | $930.82 M |
| 04/09/2026 | $18.51 | $18.12 (-2.11%) | $18.61 | $17.26 | 345.10 K | $946.49 M |
| 04/08/2026 | $18.98 | $18.51 (-2.48%) | $19.16 | $18.50 | 203.62 K | $966.86 M |
| 04/07/2026 | $18.65 | $18.47 (-0.97%) | $18.80 | $18.30 | 442.02 K | $964.78 M |
| 04/06/2026 | $18.53 | $18.65 (0.65%) | $18.86 | $18.46 | 179.40 K | $974.18 M |
| 04/02/2026 | $18.17 | $18.50 (1.82%) | $18.80 | $18.10 | 351.12 K | $966.34 M |
| 04/01/2026 | $18.01 | $18.43 (2.33%) | $18.56 | $17.93 | 416.26 K | $962.69 M |
| 03/31/2026 | $17.68 | $17.93 (1.41%) | $18.03 | $17.22 | 290.70 K | $936.57 M |
| 03/30/2026 | $17.01 | $17.46 (2.65%) | $18.00 | $17.01 | 290.63 K | $912.02 M |
| 03/27/2026 | $17.35 | $17.18 (-0.98%) | $17.45 | $16.99 | 218.82 K | $897.39 M |
| 03/26/2026 | $17.50 | $17.64 (0.8%) | $18.43 | $17.50 | 312.03 K | $921.42 M |
| 03/25/2026 | $17.67 | $17.72 (0.28%) | $18.01 | $17.30 | 347.21 K | $925.60 M |
| 03/24/2026 | $17.24 | $17.63 (2.26%) | $17.69 | $16.71 | 352.50 K | $920.90 M |
| 03/23/2026 | $17.50 | $17.41 (-0.51%) | $17.89 | $17.30 | 225.43 K | $909.41 M |
| 03/20/2026 | $17.24 | $17.00 (-1.39%) | $17.55 | $16.95 | 456.04 K | $887.99 M |
| 03/19/2026 | $17.54 | $17.46 (-0.46%) | $17.86 | $17.19 | 293.94 K | $912.02 M |
| 03/18/2026 | $17.93 | $17.76 (-0.95%) | $18.02 | $17.68 | 133.50 K | $927.69 M |
| 03/17/2026 | $18.25 | $18.02 (-1.26%) | $18.95 | $17.95 | 229.52 K | $941.27 M |
| 03/16/2026 | $17.98 | $17.90 (-0.44%) | $18.17 | $17.39 | 372.70 K | $935.00 M |
| 03/13/2026 | $17.90 | $17.72 (-1.01%) | $18.40 | $17.63 | 198.20 K | $925.60 M |
| 03/12/2026 | $18.43 | $17.95 (-2.6%) | $18.78 | $17.88 | 193.10 K | $937.61 M |
| 03/11/2026 | $18.82 | $18.56 (-1.38%) | $19.08 | $18.33 | 197.95 K | $969.48 M |
| 03/10/2026 | $18.68 | $18.82 (0.75%) | $18.97 | $18.26 | 278.90 K | $983.06 M |
| 03/09/2026 | $19.32 | $18.86 (-2.38%) | $19.42 | $18.68 | 269.24 K | $985.15 M |
| 03/06/2026 | $19.03 | $19.74 (3.73%) | $19.79 | $18.60 | 3.06 M | $1.03 B |
| 03/05/2026 | $19.22 | $19.29 (0.36%) | $19.86 | $19.14 | 341.34 K | $1.01 B |
| 03/04/2026 | $18.85 | $19.10 (1.33%) | $19.43 | $18.85 | 2.90 M | $997.68 M |
| 03/03/2026 | $17.88 | $18.85 (5.43%) | $19.22 | $17.80 | 351.60 K | $984.62 M |
| 03/02/2026 | $17.87 | $18.28 (2.29%) | $18.73 | $17.36 | 641.51 K | $954.85 M |
| 02/27/2026 | $17.84 | $17.87 (0.17%) | $18.32 | $17.39 | 283.65 K | $933.43 M |
| 02/26/2026 | $17.66 | $17.99 (1.87%) | $18.31 | $17.46 | 382.44 K | $939.70 M |
| 02/25/2026 | $17.72 | $17.80 (0.45%) | $17.85 | $17.40 | 181.35 K | $929.78 M |
| 02/24/2026 | $16.58 | $17.52 (5.67%) | $17.59 | $16.25 | 425.40 K | $915.15 M |
| 02/23/2026 | $17.48 | $16.65 (-4.75%) | $17.48 | $16.52 | 354.85 K | $869.71 M |
| 02/20/2026 | $17.37 | $17.52 (0.86%) | $17.78 | $17.25 | 215.95 K | $915.15 M |
| 02/19/2026 | $17.46 | $17.53 (0.4%) | $17.72 | $17.30 | 290.95 K | $915.67 M |
| 02/18/2026 | $17.20 | $17.53 (1.92%) | $17.57 | $16.81 | 329.54 K | $915.67 M |
| 02/17/2026 | $17.62 | $17.05 (-3.23%) | $17.62 | $16.15 | 684.40 K | $890.60 M |
| 02/13/2026 | $18.36 | $17.81 (-3%) | $18.63 | $17.57 | 559.10 K | $930.30 M |
| 02/12/2026 | $18.06 | $18.21 (0.83%) | $19.31 | $17.82 | 901.53 K | $951.19 M |
| 02/11/2026 | $17.80 | $18.51 (3.99%) | $19.11 | $16.55 | 2.10 M | $966.86 M |
| 02/10/2026 | $18.92 | $19.49 (3.01%) | $19.71 | $18.60 | 372.04 K | $1.02 B |
| 02/09/2026 | $19.19 | $18.94 (-1.3%) | $19.39 | $18.79 | 424.70 K | $989.33 M |
| 02/06/2026 | $18.95 | $19.19 (1.27%) | $19.70 | $18.92 | 403.10 K | $1.02 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.
