CRTO - Criteo S.A.
18.56
-0.260 -1.401%
Share volume: 197,725
Last Updated: 03-11-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.82
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $18.82 | $18.82 | $19.08 | $19.08 | $18.33 | $18.33 | $18.56 | $18.56 | 197,725 | $197,725.00 |
| 03-10-2026 | $18.68 | $18.68 | $18.97 | $18.97 | $18.26 | $18.26 | $18.82 | $18.82 | 278,860 | $278,860.00 |
| 03-09-2026 | $19.32 | $19.32 | $19.42 | $19.42 | $18.68 | $18.68 | $18.86 | $18.86 | 269,242 | $269,242.00 |
| 03-06-2026 | $19.03 | $19.03 | $19.79 | $19.79 | $18.60 | $18.60 | $19.74 | $19.74 | 3,064,716 | $3,064,716.00 |
| 03-05-2026 | $19.22 | $19.22 | $19.86 | $19.86 | $19.14 | $19.14 | $19.29 | $19.29 | 341,340 | $341,340.00 |
| 03-04-2026 | $18.85 | $18.85 | $19.43 | $19.43 | $18.85 | $18.85 | $19.10 | $19.10 | 2,895,286 | $2,895,286.00 |
| 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 |