CRTO - Criteo S.A.
19.1
0.250 1.309%
Share volume: 2,878,679
Last Updated: 03-04-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.85
0.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.85 | $18.85 | $19.43 | $19.43 | $18.85 | $18.85 | $19.10 | $19.10 | 2,878,679 | $2,878,679.00 |
| 03-03-2026 | $17.88 | $17.88 | $19.22 | $19.22 | $17.80 | $17.80 | $18.85 | $18.85 | 351,555 | $351,555.00 |
| 03-02-2026 | $17.87 | $17.87 | $18.73 | $18.73 | $17.36 | $17.36 | $18.28 | $18.28 | 641,510 | $641,510.00 |
| 02-27-2026 | $17.84 | $17.84 | $18.32 | $18.32 | $17.39 | $17.39 | $17.87 | $17.87 | 283,647 | $283,647.00 |
| 02-26-2026 | $17.66 | $17.66 | $18.31 | $18.31 | $17.46 | $17.46 | $17.99 | $17.99 | 382,438 | $382,438.00 |
| 02-25-2026 | $17.72 | $17.72 | $17.85 | $17.85 | $17.40 | $17.40 | $17.80 | $17.80 | 181,349 | $181,349.00 |
| 02-24-2026 | $16.58 | $16.58 | $17.59 | $17.59 | $16.25 | $16.25 | $17.52 | $17.52 | 425,388 | $425,388.00 |
| 02-23-2026 | $17.48 | $17.48 | $17.48 | $17.48 | $16.52 | $16.52 | $16.65 | $16.65 | 354,845 | $354,845.00 |
| 02-20-2026 | $17.37 | $17.37 | $17.78 | $17.78 | $17.25 | $17.25 | $17.52 | $17.52 | 215,948 | $215,948.00 |
| 02-19-2026 | $17.46 | $17.46 | $17.72 | $17.72 | $17.30 | $17.30 | $17.53 | $17.53 | 290,950 | $290,950.00 |