CRTO - Criteo S.A.
36.23
1.420 3.919%
Share volume: 360,316
Last Updated: 03-14-2025
Business Services/Services – Advertising:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$34.81
1.42
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $35.53 | $35.53 | $36.90 | $36.90 | $35.21 | $35.21 | $36.23 | $36.23 | 360,316 | $289,216.00 |
| 03-13-2025 | $35.52 | $35.52 | $35.54 | $35.54 | $34.75 | $34.75 | $34.81 | $34.81 | 426,746 | $426,746.00 |
| 03-12-2025 | $35.50 | $35.50 | $36.15 | $36.15 | $34.48 | $34.48 | $35.80 | $35.80 | 388,843 | $388,843.00 |
| 03-11-2025 | $35.25 | $35.25 | $35.62 | $35.62 | $34.76 | $34.76 | $34.92 | $34.92 | 311,407 | $311,407.00 |
| 03-10-2025 | $35.81 | $35.81 | $36.21 | $36.21 | $34.73 | $34.73 | $35.36 | $35.36 | 386,624 | $386,624.00 |
| 03-07-2025 | $37.70 | $37.70 | $37.98 | $37.98 | $36.14 | $36.14 | $36.66 | $36.66 | 341,619 | $341,619.00 |
| 03-06-2025 | $38.06 | $38.06 | $38.97 | $38.97 | $37.64 | $37.64 | $37.70 | $37.70 | 616,471 | $616,471.00 |
| 03-05-2025 | $37.60 | $37.60 | $38.38 | $38.38 | $37.10 | $37.10 | $38.28 | $38.28 | 381,619 | $381,619.00 |
| 03-04-2025 | $37.10 | $37.10 | $37.91 | $37.91 | $36.63 | $36.63 | $37.35 | $37.35 | 351,631 | $351,631.00 |
| 03-03-2025 | $39.09 | $39.09 | $39.52 | $39.52 | $37.21 | $37.21 | $37.68 | $37.68 | 247,944 | $247,944.00 |