CRTO - Criteo S.A.
17.18
-0.460 -2.678%
Share volume: 218,823
Last Updated: 03-27-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.64
-0.46
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $17.35 | $17.35 | $17.45 | $17.45 | $16.99 | $16.99 | $17.18 | $17.18 | 218,823 | $218,678.00 |
| 03-26-2026 | $17.50 | $17.50 | $18.43 | $18.43 | $17.50 | $17.50 | $17.64 | $17.64 | 312,031 | $312,031.00 |
| 03-25-2026 | $17.67 | $17.67 | $18.01 | $18.01 | $17.30 | $17.30 | $17.72 | $17.72 | 347,209 | $347,209.00 |
| 03-24-2026 | $17.24 | $17.24 | $17.69 | $17.69 | $16.71 | $16.71 | $17.63 | $17.63 | 352,456 | $352,456.00 |
| 03-23-2026 | $17.50 | $17.50 | $17.89 | $17.89 | $17.30 | $17.30 | $17.41 | $17.41 | 225,434 | $225,434.00 |
| 03-20-2026 | $17.24 | $17.24 | $17.55 | $17.55 | $16.95 | $16.95 | $17.00 | $17.00 | 456,038 | $456,038.00 |
| 03-19-2026 | $17.54 | $17.54 | $17.86 | $17.86 | $17.19 | $17.19 | $17.46 | $17.46 | 293,937 | $293,937.00 |
| 03-18-2026 | $17.93 | $17.93 | $18.02 | $18.02 | $17.68 | $17.68 | $17.76 | $17.76 | 133,475 | $133,475.00 |
| 03-17-2026 | $18.25 | $18.25 | $18.95 | $18.95 | $17.95 | $17.95 | $18.02 | $18.02 | 229,521 | $229,521.00 |
| 03-16-2026 | $17.98 | $17.98 | $18.17 | $18.17 | $17.39 | $17.39 | $17.90 | $17.90 | 372,656 | $372,656.00 |