CRTO - Criteo S.A.
18.94
-0.480 -2.534%
Share volume: 208,718
Last Updated: 04-30-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.42
-0.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $19.40 | $19.40 | $19.40 | $19.40 | $18.57 | $18.57 | $18.94 | $18.94 | 208,718 | $208,718.00 |
| 04-29-2026 | $19.45 | $19.45 | $19.49 | $19.49 | $19.03 | $19.03 | $19.42 | $19.42 | 156,771 | $156,771.00 |
| 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 |