Criteo S.A. (CRTO)

Compare

35.80

+0.88

+(2.52%)

At close: March 12 at 4:00:01 PM EDT

35.80

0.00

(0.00%)

After hours: March 12 at 4:00:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	35.50	36.15	34.48	35.80	35.80	308,616
Mar 11, 2025	35.25	35.62	34.76	34.92	34.92	311,400
Mar 10, 2025	35.81	36.21	34.72	35.36	35.36	386,600
Mar 7, 2025	37.70	37.98	36.14	36.66	36.66	341,600
Mar 6, 2025	38.06	38.97	37.64	37.70	37.70	616,500
Mar 5, 2025	37.60	38.38	37.10	38.28	38.28	381,600
Mar 4, 2025	37.10	37.91	36.63	37.35	37.35	351,600
Mar 3, 2025	39.09	39.52	37.21	37.68	37.68	247,900
Feb 28, 2025	38.01	38.92	37.96	38.81	38.81	532,700
Feb 27, 2025	39.32	39.32	38.00	38.26	38.26	316,900
Feb 26, 2025	40.42	40.42	39.17	39.31	39.31	526,900
Feb 25, 2025	40.65	40.65	39.71	40.04	40.04	459,800
Feb 24, 2025	41.58	41.82	40.34	40.45	40.45	327,900
Feb 21, 2025	43.76	43.76	41.56	41.85	41.85	377,600
Feb 20, 2025	44.60	44.95	43.50	43.86	43.86	575,800
Feb 19, 2025	44.05	47.25	43.94	44.30	44.30	922,900
Feb 18, 2025	43.82	44.55	42.95	44.52	44.52	508,000
Feb 14, 2025	44.50	44.50	43.29	43.72	43.72	341,900
Feb 13, 2025	44.12	44.24	43.29	43.99	43.99	435,500
Feb 12, 2025	43.30	44.21	43.06	44.03	44.03	301,100
Feb 11, 2025	44.04	44.56	43.62	43.99	43.99	301,700
Feb 10, 2025	45.88	45.88	44.11	44.14	44.14	344,600
Feb 7, 2025	45.03	45.86	44.73	45.50	45.50	969,400
Feb 6, 2025	46.27	46.80	45.17	45.89	45.89	479,200
Feb 5, 2025	46.50	47.26	44.46	45.17	45.17	1,428,200
Feb 4, 2025	37.97	38.48	37.30	38.40	38.40	473,700
Feb 3, 2025	37.34	38.14	36.53	37.66	37.66	543,200
Jan 31, 2025	38.75	39.46	37.81	37.99	37.99	534,400
Jan 30, 2025	38.64	39.38	37.89	37.98	37.98	454,700
Jan 29, 2025	38.81	39.50	37.87	38.27	38.27	467,600
Jan 28, 2025	37.29	38.89	36.76	38.56	38.56	777,000
Jan 27, 2025	37.55	38.05	37.40	37.45	37.45	437,100
Jan 24, 2025	37.40	38.03	37.40	37.76	37.76	303,100
Jan 23, 2025	38.20	38.37	37.79	37.84	37.84	187,100
Jan 22, 2025	38.13	38.77	38.02	38.31	38.31	375,500
Jan 21, 2025	38.00	38.64	37.72	37.80	37.80	443,300
Jan 17, 2025	37.63	37.95	37.35	37.68	37.68	329,300
Jan 16, 2025	37.69	37.93	37.04	37.48	37.48	368,000
Jan 15, 2025	37.69	38.14	37.42	37.85	37.85	165,700
Jan 14, 2025	37.50	38.10	36.97	37.23	37.23	296,400
Jan 13, 2025	36.68	38.04	36.68	37.04	37.04	553,600
Jan 10, 2025	37.89	38.02	36.44	36.97	36.97	851,100
Jan 8, 2025	38.80	39.28	38.45	39.12	39.12	229,900
Jan 7, 2025	40.47	40.52	38.55	38.86	38.86	515,500
Jan 6, 2025	41.10	41.76	40.23	40.46	40.46	427,000
Jan 3, 2025	39.59	41.31	39.46	41.30	41.30	253,200
Jan 2, 2025	39.58	40.28	39.10	39.33	39.33	282,400
Dec 31, 2024	39.63	40.23	39.27	39.56	39.56	408,500
Dec 30, 2024	40.01	40.09	39.27	39.27	39.27	518,400
Dec 27, 2024	40.30	40.92	40.12	40.52	40.52	352,500
Dec 26, 2024	40.50	41.56	40.33	40.71	40.71	365,000
Dec 24, 2024	41.60	42.00	40.87	41.00	41.00	121,200
Dec 23, 2024	43.51	43.89	42.17	42.23	42.23	129,400
Dec 20, 2024	43.25	43.84	42.68	43.41	43.41	402,200
Dec 19, 2024	41.71	43.33	41.29	43.25	43.25	347,000
Dec 18, 2024	42.30	42.96	41.87	42.40	42.40	299,500
Dec 17, 2024	41.85	42.42	41.74	42.30	42.30	119,000
Dec 16, 2024	42.24	43.59	41.87	42.40	42.40	217,600
Dec 13, 2024	43.00	43.36	42.08	42.57	42.57	215,400
Dec 12, 2024	41.67	43.75	41.67	42.65	42.65	398,500
Dec 11, 2024	42.12	42.80	41.71	42.14	42.14	344,200
Dec 10, 2024	42.42	42.86	42.00	42.20	42.20	231,300
Dec 9, 2024	41.90	42.47	41.53	42.42	42.42	372,500
Dec 6, 2024	41.66	42.30	41.55	42.00	42.00	346,100
Dec 5, 2024	41.63	42.24	41.53	41.79	41.79	335,400
Dec 4, 2024	41.37	42.14	41.16	41.93	41.93	337,600
Dec 3, 2024	40.52	41.45	40.52	41.25	41.25	434,200
Dec 2, 2024	40.40	41.09	39.89	40.82	40.82	828,300
Nov 29, 2024	42.56	42.83	40.58	40.78	40.78	523,800
Nov 27, 2024	41.16	42.38	40.78	42.34	42.34	1,027,500
Nov 26, 2024	40.00	41.59	39.62	41.57	41.57	790,900
Nov 25, 2024	39.91	40.88	39.66	40.02	40.02	921,500
Nov 22, 2024	39.20	40.06	38.76	39.96	39.96	775,400
Nov 21, 2024	37.96	38.86	37.74	38.62	38.62	287,200
Nov 20, 2024	38.50	38.69	37.87	38.12	38.12	453,900
Nov 19, 2024	36.64	38.49	36.61	38.24	38.24	654,000
Nov 18, 2024	36.81	37.34	36.39	36.54	36.54	828,500
Nov 15, 2024	38.00	38.45	36.08	36.92	36.92	414,700
Nov 14, 2024	36.89	38.50	36.74	37.92	37.92	491,000
Nov 13, 2024	36.89	37.36	36.37	37.21	37.21	431,500
Nov 12, 2024	36.51	37.00	36.20	36.88	36.88	303,700
Nov 11, 2024	35.78	36.96	35.74	36.87	36.87	678,500
Nov 8, 2024	35.73	35.84	34.99	35.48	35.48	584,300
Nov 7, 2024	35.28	35.94	35.08	35.84	35.84	486,000
Nov 6, 2024	34.85	35.35	34.60	34.79	34.79	448,200
Nov 5, 2024	34.55	35.28	34.20	34.86	34.86	296,800
Nov 4, 2024	33.23	35.17	33.23	34.40	34.40	503,800
Nov 1, 2024	34.03	34.21	33.25	33.44	33.44	850,000
Oct 31, 2024	33.64	34.97	33.15	33.68	33.68	982,800
Oct 30, 2024	36.29	36.54	33.33	33.59	33.59	2,133,900
Oct 29, 2024	41.82	42.87	41.30	42.66	42.66	299,600
Oct 28, 2024	41.51	41.81	40.63	40.94	40.94	526,800
Oct 25, 2024	41.22	41.49	41.06	41.31	41.31	152,900
Oct 24, 2024	40.98	41.33	40.39	41.00	41.00	160,300
Oct 23, 2024	40.50	41.24	40.47	41.01	41.01	384,200
Oct 22, 2024	41.94	42.04	40.56	40.56	40.56	177,900
Oct 21, 2024	42.80	43.16	42.13	42.42	42.42	155,900
Oct 18, 2024	43.41	43.76	42.30	42.86	42.86	339,700
Oct 17, 2024	40.69	43.13	40.63	43.10	43.10	451,200
Oct 16, 2024	40.49	41.21	40.21	40.78	40.78	243,000
Oct 15, 2024	40.72	40.99	40.51	40.62	40.62	238,400
Oct 14, 2024	41.00	41.19	40.40	40.63	40.63	115,200
Oct 11, 2024	40.39	41.12	40.02	40.68	40.68	165,800
Oct 10, 2024	40.15	40.49	39.44	40.28	40.28	159,800
Oct 9, 2024	40.98	41.04	40.50	40.61	40.61	203,800
Oct 8, 2024	39.62	41.00	39.62	40.69	40.69	332,300
Oct 7, 2024	39.54	40.08	39.34	39.73	39.73	190,900
Oct 4, 2024	39.10	39.87	39.03	39.84	39.84	196,000
Oct 3, 2024	39.22	39.37	38.78	38.82	38.82	376,400
Oct 2, 2024	39.94	40.00	39.04	39.23	39.23	304,400
Oct 1, 2024	40.51	40.51	39.81	40.16	40.16	221,400
Sep 30, 2024	40.49	40.72	39.81	40.24	40.24	191,900
Sep 27, 2024	39.31	41.00	39.30	40.54	40.54	360,600
Sep 26, 2024	42.27	42.51	37.05	39.11	39.11	1,474,100
Sep 25, 2024	42.05	42.96	41.98	42.19	42.19	225,800
Sep 24, 2024	42.35	42.37	41.88	42.04	42.04	202,700
Sep 23, 2024	42.29	42.50	41.40	42.00	42.00	485,100
Sep 20, 2024	42.62	42.93	41.91	42.00	42.00	584,600
Sep 19, 2024	42.92	43.08	42.37	42.70	42.70	873,000
Sep 18, 2024	42.43	43.37	42.01	42.35	42.35	317,800
Sep 17, 2024	42.10	43.30	41.62	42.43	42.43	900,800
Sep 16, 2024	43.25	43.60	41.90	41.95	41.95	407,500
Sep 13, 2024	44.58	44.62	43.38	43.50	43.50	448,900
Sep 12, 2024	43.94	44.99	43.94	44.37	44.37	260,900
Sep 11, 2024	43.94	44.38	43.25	43.95	43.95	738,000
Sep 10, 2024	43.89	44.13	43.23	43.85	43.85	268,300
Sep 9, 2024	44.25	44.75	43.57	43.67	43.67	277,400
Sep 6, 2024	45.16	45.16	44.00	44.35	44.35	482,000
Sep 5, 2024	44.96	45.44	44.54	44.74	44.74	270,300
Sep 4, 2024	45.05	45.73	44.45	45.14	45.14	272,100
Sep 3, 2024	47.42	47.42	44.43	44.46	44.46	368,200
Aug 30, 2024	46.58	47.43	46.13	47.43	47.43	447,200
Aug 29, 2024	46.75	47.24	46.10	46.12	46.12	377,600
Aug 28, 2024	47.23	47.88	46.74	46.74	46.74	421,000
Aug 27, 2024	46.92	49.66	45.63	47.49	47.49	856,900
Aug 26, 2024	49.00	49.93	48.95	49.66	49.66	236,700
Aug 23, 2024	48.99	49.66	48.72	49.30	49.30	400,400
Aug 22, 2024	48.95	49.52	48.79	48.86	48.86	250,100
Aug 21, 2024	49.01	49.51	48.66	49.19	49.19	231,300
Aug 20, 2024	48.75	49.11	48.44	48.94	48.94	267,100
Aug 19, 2024	48.51	49.20	48.21	48.83	48.83	236,100
Aug 16, 2024	48.38	49.00	47.94	48.54	48.54	203,900
Aug 15, 2024	48.54	49.17	47.21	48.38	48.38	188,400
Aug 14, 2024	47.76	48.65	47.33	48.12	48.12	228,500
Aug 13, 2024	47.50	48.56	46.50	47.76	47.76	462,400
Aug 12, 2024	48.00	48.10	46.88	47.78	47.78	384,800
Aug 9, 2024	47.00	48.00	46.19	47.72	47.72	484,600
Aug 8, 2024	45.76	47.02	44.66	46.87	46.87	531,400
Aug 7, 2024	44.46	46.74	44.13	45.51	45.51	471,800
Aug 6, 2024	45.00	45.00	43.39	43.81	43.81	268,600
Aug 5, 2024	44.62	45.00	42.01	43.44	43.44	656,800
Aug 2, 2024	46.71	47.67	44.90	46.67	46.67	595,800
Aug 1, 2024	48.00	49.00	44.68	46.96	46.96	865,500
Jul 31, 2024	44.39	44.97	43.75	44.54	44.54	492,000
Jul 30, 2024	43.23	44.57	41.72	44.19	44.19	846,400
Jul 29, 2024	45.25	45.25	43.23	44.08	44.08	941,700
Jul 26, 2024	45.20	45.68	45.06	45.07	45.07	391,300
Jul 25, 2024	45.03	45.69	44.03	45.09	45.09	449,400
Jul 24, 2024	45.25	45.68	44.65	44.95	44.95	440,600
Jul 23, 2024	45.25	46.33	44.61	45.34	45.34	1,197,900
Jul 22, 2024	40.63	45.00	40.40	44.76	44.76	1,472,400
Jul 19, 2024	40.03	40.59	39.85	40.55	40.55	552,700
Jul 18, 2024	39.71	40.45	39.34	39.85	39.85	223,100
Jul 17, 2024	39.95	40.30	39.42	39.50	39.50	254,400
Jul 16, 2024	40.06	40.59	39.72	40.17	40.17	229,700
Jul 15, 2024	40.09	40.45	40.06	40.15	40.15	172,000
Jul 12, 2024	40.31	40.62	39.97	40.27	40.27	250,100
Jul 11, 2024	40.05	40.62	39.77	40.20	40.20	565,600
Jul 10, 2024	39.92	40.21	39.62	39.93	39.93	232,400
Jul 9, 2024	39.48	40.05	39.21	39.99	39.99	220,600
Jul 8, 2024	39.92	40.29	39.50	39.84	39.84	381,500
Jul 5, 2024	39.03	40.13	38.61	40.00	40.00	1,004,900
Jul 3, 2024	38.34	39.07	37.80	38.99	38.99	472,100
Jul 2, 2024	37.90	38.26	37.62	38.14	38.14	445,700
Jul 1, 2024	37.70	38.21	37.58	37.88	37.88	310,300
Jun 28, 2024	37.00	37.83	36.61	37.72	37.72	467,800
Jun 27, 2024	36.50	36.99	36.31	36.88	36.88	529,400
Jun 26, 2024	35.79	36.70	35.60	36.50	36.50	1,512,100
Jun 25, 2024	35.98	35.98	35.12	35.70	35.70	280,200
Jun 24, 2024	36.00	36.34	35.55	35.89	35.89	1,067,400
Jun 21, 2024	36.14	36.41	35.53	35.93	35.93	249,100
Jun 20, 2024	35.45	36.34	35.23	36.01	36.01	377,900
Jun 18, 2024	35.66	36.02	34.75	35.45	35.45	536,600
Jun 17, 2024	36.09	36.69	35.21	35.79	35.79	288,000
Jun 14, 2024	37.19	37.19	35.36	35.91	35.91	643,400
Jun 13, 2024	37.32	37.87	36.98	37.29	37.29	313,100
Jun 12, 2024	38.41	38.50	36.65	37.31	37.31	386,400
Jun 11, 2024	38.16	38.50	37.75	37.94	37.94	282,200
Jun 10, 2024	38.07	38.62	37.62	38.48	38.48	223,000
Jun 7, 2024	38.47	38.99	37.38	38.26	38.26	298,100
Jun 6, 2024	38.69	39.19	38.36	38.72	38.72	276,600
Jun 5, 2024	38.22	38.64	37.89	38.42	38.42	311,500
Jun 4, 2024	37.73	39.00	37.30	37.89	37.89	434,400
Jun 3, 2024	39.17	39.32	37.68	37.74	37.74	444,200
May 31, 2024	39.49	39.85	38.50	39.02	39.02	454,800
May 30, 2024	39.19	39.80	38.52	39.36	39.36	451,400
May 29, 2024	39.31	39.97	38.20	39.36	39.36	409,500
May 28, 2024	39.23	39.37	38.65	39.10	39.10	654,100
May 24, 2024	38.50	39.10	38.30	39.00	39.00	571,700
May 23, 2024	37.50	38.43	37.10	37.46	37.46	226,800
May 22, 2024	36.50	37.38	36.40	37.34	37.34	406,900
May 21, 2024	36.73	37.33	36.52	36.85	36.85	258,300
May 20, 2024	36.70	37.50	36.03	37.24	37.24	309,100
May 17, 2024	36.73	37.10	36.29	36.50	36.50	547,600
May 16, 2024	37.36	37.36	36.58	36.95	36.95	257,400
May 15, 2024	37.42	37.58	37.08	37.40	37.40	163,700
May 14, 2024	37.83	38.06	37.07	37.42	37.42	205,800
May 13, 2024	37.52	37.95	37.23	37.37	37.37	760,600
May 10, 2024	37.41	37.67	36.85	37.51	37.51	248,900
May 9, 2024	37.20	37.78	37.02	37.47	37.47	165,200
May 8, 2024	38.00	38.00	36.96	37.30	37.30	139,500
May 7, 2024	36.96	38.09	36.58	37.78	37.78	258,200
May 6, 2024	38.00	38.18	36.81	37.22	37.22	438,400
May 3, 2024	38.09	38.39	36.74	37.77	37.77	209,200
May 2, 2024	39.00	39.54	36.84	37.15	37.15	495,300
May 1, 2024	35.39	36.12	34.90	35.15	35.15	316,600
Apr 30, 2024	36.18	36.29	35.00	35.04	35.04	321,300
Apr 29, 2024	36.45	36.51	36.09	36.29	36.29	243,600
Apr 26, 2024	36.60	37.06	36.19	36.32	36.32	223,800
Apr 25, 2024	36.64	36.86	35.99	36.55	36.55	178,400
Apr 24, 2024	37.00	37.38	35.89	36.96	36.96	341,100
Apr 23, 2024	35.87	35.97	35.30	35.61	35.61	182,200
Apr 22, 2024	35.53	36.75	34.83	35.52	35.52	752,000
Apr 19, 2024	34.30	36.62	34.30	35.42	35.42	563,400
Apr 18, 2024	34.16	35.72	33.82	34.36	34.36	386,600
Apr 17, 2024	33.57	35.09	33.38	34.05	34.05	312,200
Apr 16, 2024	34.50	34.50	33.35	33.65	33.65	379,600
Apr 15, 2024	34.46	34.56	33.94	34.15	34.15	206,800
Apr 12, 2024	34.65	34.86	34.34	34.46	34.46	164,100
Apr 11, 2024	35.51	35.61	34.86	34.91	34.91	142,600
Apr 10, 2024	34.89	35.44	34.69	35.28	35.28	76,700
Apr 9, 2024	35.04	35.85	35.00	35.13	35.13	129,600
Apr 8, 2024	34.90	35.56	34.76	35.05	35.05	260,900
Apr 5, 2024	34.77	35.33	34.57	35.07	35.07	106,500
Apr 4, 2024	35.50	35.89	34.91	34.92	34.92	168,200
Apr 3, 2024	34.93	36.00	34.93	35.50	35.50	200,900
Apr 2, 2024	35.20	35.29	35.00	35.16	35.16	163,000
Apr 1, 2024	34.77	35.30	34.57	35.12	35.12	270,800
Mar 28, 2024	35.28	35.50	34.99	35.07	35.07	165,500
Mar 27, 2024	35.31	35.60	34.81	35.06	35.06	242,600
Mar 26, 2024	35.00	35.26	34.76	35.07	35.07	216,700
Mar 25, 2024	35.04	35.48	34.80	35.03	35.03	239,000
Mar 22, 2024	35.27	35.47	34.89	35.08	35.08	85,100
Mar 21, 2024	35.25	35.74	35.00	35.19	35.19	456,400
Mar 20, 2024	34.81	35.36	34.71	35.34	35.34	107,400
Mar 19, 2024	35.35	35.38	34.90	35.01	35.01	110,200
Mar 18, 2024	35.00	35.52	34.67	35.35	35.35	207,300
Mar 15, 2024	35.28	35.95	34.75	35.12	35.12	285,200
Mar 14, 2024	34.94	35.97	34.61	35.28	35.28	299,700
Mar 13, 2024	34.66	35.05	34.38	34.94	34.94	234,800

MGNI Magnite, Inc.

13.04

+4.99%

NEXN Nexxen International Ltd.

7.82

-4.98%

IAS Integral Ad Science Holding Corp.

9.58

-0.42%

ZD Ziff Davis, Inc.

40.05

+0.18%

QNST QuinStreet, Inc.

17.35

-0.12%

DEC.PA JCDecaux SE

16.75

-1.24%

WPP WPP plc

40.83

-0.15%

15R.F Magnite, Inc.

11.24

-2.09%

SBDS.L Silver Bullet Data Services Group PLC

39.50

-2.47%

FORU.JK PT Fortune Indonesia Tbk

1,180.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Criteo S.A. (CRTO)

Related Tickers