Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Criteo S.A. CRTO

Full chart Compare
Set alert

Price alert · CRTO

All alert types
18.03 USD +0.60 (+3.44%)

Regular-session close

18.03 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

17.14 Day range 18.29
14.17 52-week range 23.28
YTD
-12.52%
1 year
-16.33%

CRTO price history

CRTO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.5018.2917.1418.03+0.60+3.44%797,795
Nov 12, 202617.5517.6916.8517.43-0.12-0.68%559,231
Nov 11, 202616.9717.6616.8117.55+0.41+2.39%450,152
Nov 10, 202616.5017.8816.4317.14+0.53+3.19%880,800
Nov 9, 202615.5016.7415.4516.61+1.19+7.72%729,100
Nov 6, 202615.1115.6214.8315.42+0.04+0.26%439,900
Nov 5, 202615.6615.9315.1815.38-0.26-1.66%291,700
Nov 4, 202615.3215.7214.7215.64+0.47+3.10%717,900
Nov 3, 202614.9815.3014.8115.17+0.20+1.34%335,200
Nov 2, 202614.6515.0414.5614.97+0.32+2.18%510,200
Oct 30, 202615.0015.0014.4214.65-0.24-1.61%331,700
Oct 29, 202614.5215.1514.3814.89+0.43+2.97%339,200
Oct 28, 202614.0514.4814.0014.46+0.29+2.05%268,800
Oct 27, 202614.4414.4414.0214.17-0.30-2.07%327,300
Oct 26, 202614.8114.8113.9514.47-0.41-2.76%322,300
Oct 23, 202614.8115.3814.7314.88+0.01+0.07%300,500
Oct 22, 202614.9115.1714.7614.87-0.07-0.47%218,300
Oct 21, 202615.3815.3814.8114.94-0.45-2.92%162,600
Oct 20, 202615.3415.6415.2515.39+0.18+1.18%177,200
Oct 19, 202615.4015.4715.0515.21-0.13-0.85%1,076,800
Oct 16, 202615.7415.8515.2415.34-0.42-2.66%125,500
Oct 15, 202614.8215.8214.7315.76+0.87+5.84%185,400
Oct 14, 202614.9915.0214.6414.89-0.18-1.19%217,700
Oct 13, 202615.5015.6014.9615.07-0.28-1.82%223,200
Oct 12, 202615.6215.7315.1915.35-0.38-2.42%186,200
Oct 9, 202615.3615.8515.3415.73+0.44+2.88%534,900
Oct 8, 202614.9015.3514.7615.29+0.39+2.62%227,000
Oct 7, 202614.7614.9714.6214.90+0.10+0.68%321,700
Oct 6, 202614.6014.8314.4514.80+0.30+2.07%393,800
Oct 5, 202614.6014.6614.2814.50-0.23-1.56%561,600
Oct 2, 202615.3115.3114.3514.73-0.50-3.28%448,600
Oct 1, 202615.2015.4815.0615.23+0.03+0.20%339,700
Sep 30, 202615.4515.6915.1515.20-0.25-1.62%405,800
Sep 29, 202615.7015.9915.2615.45-0.35-2.22%286,700
Sep 28, 202616.1716.1915.7415.80-0.48-2.95%298,100
Sep 25, 202616.4716.5216.2516.28-0.28-1.69%285,800
Sep 24, 202616.5516.6216.2416.56+0.01+0.06%226,700
Sep 23, 202616.7816.8116.2316.55-0.30-1.78%263,600
Sep 22, 202616.9116.9216.6816.85+0.05+0.30%190,800
Sep 21, 202616.9616.9616.2916.80+0.10+0.60%139,900
Sep 18, 202616.9716.9716.5716.70-0.20-1.18%338,700
Sep 17, 202617.1317.2916.7716.90-0.20-1.17%223,000
Sep 16, 202617.0117.3016.9717.10+0.01+0.06%145,700
Sep 15, 202617.2517.2817.0117.09-0.23-1.33%353,900
Sep 14, 202617.5617.6817.2117.32-0.12-0.69%151,300
Sep 11, 202617.3717.6917.2717.44+0.07+0.40%145,300
Sep 10, 202617.4917.6017.2817.37-0.07-0.40%258,200
Sep 9, 202617.5617.8317.1617.44-0.30-1.69%377,800
Sep 8, 202618.1418.2517.4417.74+0.12+0.68%279,900
Sep 4, 202618.1118.1117.5817.62-0.55-3.03%90,600
Sep 3, 202618.4218.4817.9118.17-0.13-0.71%182,400
Sep 2, 202617.4318.3317.3818.30+0.89+5.11%257,200
Sep 1, 202617.4517.7317.2017.41-0.24-1.36%159,800
Aug 31, 202617.7217.9217.4617.65+0.19+1.09%199,300
Aug 28, 202617.1517.7017.1517.46+0.22+1.28%123,300
Aug 27, 202616.8717.3816.8617.24+0.27+1.59%175,200
Aug 26, 202617.3817.4716.8716.97-0.33-1.91%327,000
Aug 25, 202617.0017.4617.0017.30+0.21+1.23%279,500
Aug 24, 202617.5017.7016.9717.09-0.35-2.01%320,200
Aug 21, 202617.6917.8817.3517.44-0.05-0.29%228,200
Aug 20, 202617.8017.9717.4117.49-0.36-2.02%478,300
Aug 19, 202618.0718.4517.7917.85-0.03-0.17%1,417,700
Aug 18, 202618.4718.7417.8217.88+0.06+0.34%560,000
Aug 17, 202618.7218.9817.7217.82-1.18-6.21%535,100
Aug 14, 202618.2119.0418.0719.00+0.79+4.34%436,900

65 days, newest first. Daily bars as drawn on the CRTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.