CRTO - Criteo S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201918.9819.2718.8819.0219.02187,800
Oct 17, 201918.2519.0018.2518.9618.96273,500
Oct 16, 201918.2018.3617.9418.1418.14177,500
Oct 15, 201918.4418.7918.1618.2618.26314,900
Oct 14, 201918.3018.7418.3018.6018.60189,500
Oct 11, 201918.0818.8218.0818.4418.44476,300
Oct 10, 201917.8618.1017.8018.0618.06306,200
Oct 09, 201917.8718.0117.6917.8917.89168,900
Oct 08, 201918.0018.0717.6717.7217.72237,400
Oct 07, 201917.7118.3417.6118.0618.06314,000
Oct 04, 201918.1618.5217.5117.7817.78380,500
Oct 03, 201918.5918.7918.3318.3518.35266,600
Oct 02, 201918.6918.9418.3518.8118.81230,400
Oct 01, 201918.8919.1918.7318.8818.88317,200
Sep 30, 201918.5818.8418.1618.6918.69300,000
Sep 27, 201919.2619.5718.3118.5318.53339,400
Sep 26, 201919.3119.5018.9819.3919.39209,600
Sep 25, 201919.1119.6819.0619.4419.44232,100
Sep 24, 201919.4519.5718.9719.0919.09227,300
Sep 23, 201919.5219.6119.4419.4919.49396,000
Sep 20, 201919.5619.7119.3819.5119.51536,100
Sep 19, 201919.6019.8719.4319.5119.51190,000
Sep 18, 201919.5719.8019.4219.5619.56281,900
Sep 17, 201919.3220.0019.3219.7119.71421,800
Sep 16, 201919.5219.9319.2619.4219.42331,500
Sep 13, 201919.4419.6119.0519.5019.50411,700
Sep 12, 201919.2219.6419.0119.4219.42446,700
Sep 11, 201919.0219.4119.0219.1819.18281,600
Sep 10, 201919.1219.5218.8619.3419.34461,000
Sep 09, 201918.9819.1718.7919.1319.13340,400
Sep 06, 201919.0619.2218.8118.9218.92421,900
Sep 05, 201918.3619.5518.1419.0019.00727,200
Sep 04, 201918.6019.0518.0818.2918.29505,100
Sep 03, 201919.1319.3718.4318.6018.60588,400
Aug 30, 201919.6219.9019.4219.4219.42379,600
Aug 29, 201919.1219.8219.0219.3419.34421,000
Aug 28, 201918.4018.9418.1118.7118.71370,000
Aug 27, 201918.4518.6818.0718.3718.37416,800
Aug 26, 201918.6518.7818.2418.4518.45324,200
Aug 23, 201919.0419.3118.5218.5218.52295,200
Aug 22, 201919.4219.5419.1719.2619.26248,000
Aug 21, 201919.3619.5019.1919.4319.43170,100
Aug 20, 201919.2619.5119.2019.3319.33152,100
Aug 19, 201919.0719.5219.0719.3019.30232,900
Aug 16, 201918.7019.2118.7019.0719.07231,500
Aug 15, 201918.4218.6718.1018.6018.60336,000
Aug 14, 201919.5019.5218.2818.3518.35476,300
Aug 13, 201919.4920.0419.2319.5319.53235,300
Aug 12, 201919.2519.6919.2019.6219.62243,800
Aug 09, 201919.8019.9919.4119.4719.47224,900
Aug 08, 201919.7220.1919.5220.0020.00247,200
Aug 07, 201919.8620.2019.4119.7119.71342,400
Aug 06, 201919.7020.0319.6319.8819.88490,100
Aug 05, 201919.2819.8019.2719.6219.62536,200
Aug 02, 201919.5820.0319.2619.9519.95618,500
Aug 01, 201919.1220.4019.1219.8519.851,084,900
Jul 31, 201919.5020.4618.6318.9718.971,129,400
Jul 30, 201918.2718.6718.2418.5018.50375,700
Jul 29, 201918.5618.7018.1718.5118.51323,700
Jul 26, 201918.2618.6918.1618.4918.49255,300
Jul 25, 201918.1718.2517.9018.1318.13320,200
Jul 24, 201917.8918.2817.8918.0218.02248,400
Jul 23, 201917.6317.9917.6317.8917.89257,900
Jul 22, 201917.5517.6617.4417.6017.60601,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...