CRTO - Criteo S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201919.2319.6418.9719.5019.50363,978
May 23, 201919.5919.5918.8819.0919.09361,500
May 22, 201920.1720.4419.7319.8119.81155,800
May 21, 201920.1220.5220.1220.1820.18186,400
May 20, 201920.3820.4719.5619.8819.88280,500
May 17, 201919.9520.5719.8420.3420.341,062,400
May 16, 201919.5620.1019.5619.9519.95346,100
May 15, 201919.4019.9119.2319.7519.75333,300
May 14, 201919.5920.0519.0619.4019.40549,800
May 13, 201919.7819.9519.1819.4819.48404,500
May 10, 201920.7420.7419.6319.8519.85611,700
May 09, 201920.7921.1220.1720.7220.72727,600
May 08, 201919.0821.2018.6120.9320.931,315,600
May 07, 201919.1119.6819.0619.1419.14420,700
May 06, 201918.8820.4618.8819.4019.401,257,300
May 03, 201919.0919.5518.8119.3519.35413,900
May 02, 201919.0019.2118.6219.0719.07520,900
May 01, 201919.6319.7018.9919.0119.01809,100
Apr 30, 201919.8520.3718.9019.7819.782,602,200
Apr 29, 201922.2322.5521.7722.4522.45720,000
Apr 26, 201922.1422.4821.9822.1122.11357,500
Apr 25, 201921.7722.6621.2922.1322.13589,800
Apr 24, 201922.7822.7821.9522.0922.09602,400
Apr 23, 201922.1522.9622.0722.7822.78456,100
Apr 22, 201921.8822.3821.6122.2522.25364,200
Apr 18, 201921.8122.1121.0021.9721.97403,600
Apr 17, 201921.7622.2321.0621.9021.90839,200
Apr 16, 201921.0821.8121.0821.7321.73683,200
Apr 15, 201920.8221.2620.7521.0521.05399,100
Apr 12, 201920.1921.0620.0620.8620.86447,900
Apr 11, 201920.2820.2819.7220.0020.00575,700
Apr 10, 201920.4220.7220.2520.3120.31426,500
Apr 09, 201920.3520.5520.0220.4120.41368,600
Apr 08, 201920.2520.6520.0720.2920.29348,400
Apr 05, 201920.1720.5620.1020.4720.47358,300
Apr 04, 201920.3520.4320.0320.2020.20305,500
Apr 03, 201920.1820.5820.0120.3120.31314,600
Apr 02, 201920.0320.3519.8020.0620.06492,800
Apr 01, 201920.2620.4919.8020.0320.03588,700
Mar 29, 201919.2320.0919.1920.0320.03912,000
Mar 28, 201918.8319.4318.3719.1119.11684,900
Mar 27, 201918.7219.4918.5119.1419.141,390,000
Mar 26, 201921.2121.6817.7418.2018.204,284,400
Mar 25, 201924.0124.3421.9321.9821.981,539,300
Mar 22, 201926.3226.3225.0925.1125.11285,200
Mar 21, 201925.6926.7025.4626.5126.51459,200
Mar 20, 201925.9526.4125.7525.8125.81379,300
Mar 19, 201926.7927.1425.9926.0626.06360,200
Mar 18, 201927.6227.9126.5126.6326.63566,300
Mar 15, 201928.1828.3027.3427.5127.51648,900
Mar 14, 201927.9628.4127.7627.7927.79240,300
Mar 13, 201928.2028.3928.0228.1928.19298,500
Mar 12, 201928.2528.5027.9328.0628.06140,800
Mar 11, 201928.2028.4127.5628.2528.25302,600
Mar 08, 201927.6028.4627.2828.2128.21455,800
Mar 07, 201927.3528.1826.9827.7627.76473,500
Mar 06, 201926.4827.9826.4827.4927.49529,300
Mar 05, 201926.3427.3726.2627.2327.23497,200
Mar 04, 201927.2127.4525.8026.5226.52375,000
Mar 01, 201927.2727.5526.9427.1527.15422,200
Feb 28, 201927.2427.5126.9827.1427.14724,300
Feb 27, 201927.0327.4526.7527.3827.38415,800
Feb 26, 201927.4827.7126.7627.1627.16241,300
Feb 25, 201927.6527.9527.2827.3627.36371,900
Feb 22, 201927.1127.6626.6727.4727.47722,200
Feb 21, 201926.7927.1926.4826.7026.70438,000
Feb 20, 201927.5027.5326.7626.9026.90520,300
Feb 19, 201926.6927.5026.5227.3527.35521,900
Feb 15, 201927.3627.6726.8527.2827.28722,200
Feb 14, 201927.7928.5226.2427.3027.30818,300
Feb 13, 201929.9030.8527.1027.8227.823,028,400
Feb 12, 201924.8626.1924.1025.6625.661,019,600
Feb 11, 201926.1626.3924.5724.7524.75940,100
Feb 08, 201926.0826.4625.6726.4126.41434,000
Feb 07, 201926.3826.3825.3526.2526.25659,300
Feb 06, 201926.7126.7626.1526.6026.60645,600
Feb 05, 201925.8026.5025.7226.4826.48693,900
Feb 04, 201925.4225.8225.2125.7625.76466,700
Feb 01, 201924.8526.1024.8525.4825.48375,100
Jan 31, 201924.7125.2424.7124.9024.90242,400
Jan 30, 201924.7524.8324.0524.7924.79200,500
Jan 29, 201924.7424.8424.3524.4224.42141,700
Jan 28, 201924.6224.9823.9824.6224.62211,900
Jan 25, 201924.3225.1023.9224.8724.87181,200
Jan 24, 201923.9924.5923.7524.5124.51167,800
Jan 23, 201923.8524.7623.7323.9823.98556,600
Jan 22, 201924.7625.2023.8523.9923.99430,900
Jan 18, 201925.1125.3224.7124.9524.95572,700
Jan 17, 201925.0225.3024.9325.0325.03305,300
Jan 16, 201925.0625.3824.7425.1725.17376,600
Jan 15, 201925.2225.4624.9025.0225.02429,500
Jan 14, 201925.1325.5924.9825.1625.16326,100
Jan 11, 201924.7225.7024.7225.1225.12443,200
Jan 10, 201924.6024.8624.2824.7124.71317,200
Jan 09, 201924.0524.8724.0524.7824.78472,300
Jan 08, 201923.6024.3323.5023.9123.91386,800
Jan 07, 201923.7823.9923.2523.5623.56433,200
Jan 04, 201923.0524.1123.0523.6923.69411,100
Jan 03, 201923.2124.0522.8923.7023.70441,900
Jan 02, 201922.6523.9922.4223.7623.76441,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...