CRTO - Criteo S.A.
19.35
0.040 0.207%
Share volume: 84,387
Last Updated: 04-28-2026
Business Services/Services – Advertising:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.31
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $19.31 | $19.31 | $19.60 | $19.60 | $19.12 | $19.12 | $19.35 | $19.35 | 84,387 | $84,387.00 |
| 04-27-2026 | $19.08 | $19.08 | $19.65 | $19.65 | $18.92 | $18.92 | $19.31 | $19.31 | 149,912 | $149,912.00 |
| 04-24-2026 | $18.64 | $18.64 | $19.10 | $19.10 | $18.33 | $18.33 | $19.08 | $19.08 | 115,185 | $115,185.00 |
| 04-23-2026 | $19.14 | $19.14 | $19.14 | $19.14 | $18.25 | $18.25 | $18.51 | $18.51 | 199,777 | $199,777.00 |
| 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 |