CRTO - Criteo S.A.
18.51
-0.860 -4.646%
Share volume: 199,775
Last Updated: 04-23-2026
Business Services/Services – Advertising:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.37
-0.86
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $19.14 | $19.14 | $19.14 | $19.14 | $18.25 | $18.25 | $18.51 | $18.51 | 199,775 | $199,775.00 |
| 04-22-2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.06 | $19.06 | $19.37 | $19.37 | 146,456 | $146,456.00 |
| 04-21-2026 | $19.62 | $19.62 | $19.98 | $19.98 | $19.28 | $19.28 | $19.35 | $19.35 | 169,979 | $169,979.00 |
| 04-20-2026 | $19.26 | $19.26 | $19.76 | $19.76 | $19.05 | $19.05 | $19.70 | $19.70 | 204,096 | $204,096.00 |
| 04-17-2026 | $19.45 | $19.45 | $19.91 | $19.91 | $19.18 | $19.18 | $19.48 | $19.48 | 226,207 | $226,207.00 |
| 04-16-2026 | $19.48 | $19.48 | $19.86 | $19.86 | $19.20 | $19.20 | $19.39 | $19.39 | 144,489 | $144,489.00 |
| 04-15-2026 | $18.55 | $18.55 | $19.44 | $19.44 | $18.55 | $18.55 | $19.37 | $19.37 | 183,177 | $183,177.00 |
| 04-14-2026 | $18.55 | $18.55 | $18.99 | $18.99 | $18.18 | $18.18 | $18.54 | $18.54 | 112,676 | $112,676.00 |
| 04-13-2026 | $17.81 | $17.81 | $18.45 | $18.45 | $17.68 | $17.68 | $18.33 | $18.33 | 172,418 | $172,418.00 |
| 04-10-2026 | $18.12 | $18.12 | $18.26 | $18.26 | $17.46 | $17.46 | $17.82 | $17.82 | 196,091 | $196,091.00 |