CRTO - Criteo S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.7617.9517.4617.5617.56302,300
Jul 18, 201917.7417.9417.5317.7117.71234,700
Jul 17, 201917.7918.1117.5117.7917.79379,200
Jul 16, 201917.7617.9917.6717.8017.80332,800
Jul 15, 201917.6417.8417.3317.8117.81315,800
Jul 12, 201918.0118.0717.8517.9217.92143,200
Jul 11, 201918.0018.1717.8517.9717.97122,800
Jul 10, 201917.6518.2817.6517.9717.97235,800
Jul 09, 201917.0518.1417.0518.0018.00162,500
Jul 08, 201918.0118.0717.7417.7917.79284,500
Jul 05, 201917.8118.3517.7018.1118.11318,800
Jul 03, 201917.9317.9417.6617.7417.74141,100
Jul 02, 201917.2417.7817.2317.7417.74342,900
Jul 01, 201917.5317.5917.1217.3217.32327,200
Jun 28, 201917.3917.6617.1617.2117.21590,400
Jun 27, 201916.6117.4516.4617.1117.11958,500
Jun 26, 201917.7417.7416.5116.6116.611,708,600
Jun 25, 201918.0718.2917.8617.9617.96342,700
Jun 24, 201918.4218.5817.8518.0718.07261,000
Jun 21, 201918.5418.6418.2718.4118.41311,400
Jun 20, 201918.8918.9618.1718.5718.571,035,900
Jun 19, 201918.6518.9018.2018.5618.56885,100
Jun 18, 201918.6019.7018.4718.5518.551,354,300
Jun 17, 201918.7618.8818.4518.5518.55568,000
Jun 14, 201918.3918.6118.1718.5818.58483,000
Jun 13, 201918.3718.5817.9518.4618.46749,400
Jun 12, 201918.7619.0418.2218.3018.30354,400
Jun 11, 201918.9119.0118.5718.8818.88175,800
Jun 10, 201918.9019.0618.4718.5218.52381,800
Jun 07, 201918.5819.0418.5718.8418.84321,000
Jun 06, 201919.0519.2718.5818.6318.63369,400
Jun 05, 201918.7419.6418.4618.9718.971,404,600
Jun 04, 201918.0618.6418.0418.4618.46685,100
Jun 03, 201918.1018.6217.9218.0718.07658,500
May 31, 201918.7018.7018.2018.3618.36463,600
May 30, 201919.0819.2618.7118.8118.81356,800
May 29, 201919.0719.2918.9919.0719.07275,600
May 28, 201919.5019.8419.1519.1719.17160,500
May 24, 201919.2319.6418.9619.5019.50389,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...