Criteo S.A. - American Depositary Shares (NQ:CRTO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 26, 2025	23.87	24.76	23.82	24.30	294,790	+0.49(+2.06%)
Aug 25, 2025	24.22	24.37	23.55	23.81	247,118	-0.38(-1.57%)
Aug 22, 2025	23.97	24.57	23.57	24.19	238,114	+0.28(+1.17%)
Aug 21, 2025	24.08	24.15	23.50	23.91	278,358	-0.20(-0.83%)
Aug 20, 2025	23.42	24.16	23.17	24.11	416,590	+0.74(+3.17%)
Aug 19, 2025	23.60	23.74	23.27	23.37	178,577	-0.23(-0.97%)
Aug 18, 2025	23.75	23.93	23.51	23.60	213,656	-0.15(-0.63%)
Aug 15, 2025	24.10	24.36	23.75	23.75	241,140	-0.49(-2.02%)
Aug 14, 2025	23.56	24.61	23.30	24.24	593,891	+0.38(+1.59%)
Aug 13, 2025	23.87	24.27	23.54	23.86	277,370	+0.18(+0.76%)
Aug 12, 2025	23.57	23.85	23.15	23.68	356,974	+0.42(+1.81%)
Aug 11, 2025	24.21	24.53	23.23	23.26	434,117	-0.69(-2.88%)
Aug 08, 2025	23.45	24.30	22.88	23.95	522,642	+0.40(+1.70%)
Aug 07, 2025	24.49	24.49	23.13	23.55	332,888	-0.42(-1.75%)
Aug 06, 2025	23.60	24.30	23.45	23.97	404,825	+0.31(+1.31%)
Aug 05, 2025	23.30	23.76	23.05	23.66	371,257	+0.54(+2.34%)
Aug 04, 2025	23.55	24.09	23.08	23.12	425,586	-0.38(-1.62%)
Aug 01, 2025	23.94	23.96	22.61	23.50	683,646	-0.84(-3.45%)
Jul 31, 2025	23.47	24.95	23.06	24.34	1,302,261	+1.37(+5.96%)
Jul 30, 2025	26.52	26.52	22.43	22.97	1,085,143	+0.16(+0.70%)
Jul 29, 2025	22.83	23.26	22.65	22.81	1,129,213	+0.23(+1.02%)
Jul 28, 2025	23.44	23.64	22.55	22.58	427,878	-0.70(-3.01%)
Jul 25, 2025	23.09	23.36	22.99	23.28	269,256	+0.09(+0.39%)
Jul 24, 2025	23.51	23.62	23.07	23.19	306,633	-0.37(-1.57%)
Jul 23, 2025	23.47	23.71	23.12	23.56	390,000	+0.35(+1.51%)
Jul 22, 2025	23.35	23.51	23.07	23.21	466,040	-0.14(-0.60%)
Jul 21, 2025	23.23	23.57	23.17	23.35	412,061	+0.31(+1.35%)
Jul 18, 2025	23.55	23.65	23.03	23.04	328,418	-0.44(-1.87%)
Jul 17, 2025	23.50	23.80	23.46	23.48	419,771	-0.02(-0.09%)
Jul 16, 2025	23.42	23.92	23.16	23.50	473,044	+0.30(+1.29%)
Jul 15, 2025	23.75	23.96	23.11	23.20	353,123	-0.51(-2.15%)
Jul 14, 2025	23.69	24.24	23.60	23.71	223,536	-0.02(-0.08%)
Jul 11, 2025	24.14	24.40	23.69	23.73	419,574	-0.53(-2.18%)
Jul 10, 2025	24.94	24.97	24.03	24.26	248,925	-0.52(-2.10%)
Jul 09, 2025	24.71	25.07	24.42	24.78	239,100	-0.01(-0.04%)
Jul 08, 2025	24.75	25.16	24.44	24.79	526,112	-0.05(-0.20%)
Jul 07, 2025	24.92	25.36	24.50	24.84	388,923	-0.08(-0.32%)
Jul 03, 2025	25.11	25.37	24.61	24.92	481,576	+0.45(+1.84%)
Jul 02, 2025	24.50	24.93	24.30	24.47	231,149	+0.20(+0.82%)
Jul 01, 2025	23.70	24.46	23.70	24.27	634,572	+0.31(+1.29%)
Jun 30, 2025	23.95	24.33	23.90	23.96	355,346	+0.13(+0.55%)
Jun 27, 2025	23.95	24.12	23.67	23.83	322,035	+0.02(+0.08%)
Jun 26, 2025	24.15	24.25	23.64	23.81	286,016	-0.17(-0.71%)
Jun 25, 2025	24.80	24.80	23.89	23.98	307,820	-0.56(-2.28%)
Jun 24, 2025	23.99	24.82	23.85	24.54	442,086	+0.86(+3.63%)
Jun 23, 2025	23.69	23.77	23.24	23.68	410,014	+0.07(+0.30%)
Jun 20, 2025	24.09	24.43	23.38	23.61	692,516	-0.30(-1.25%)
Jun 18, 2025	23.71	24.44	23.39	23.91	414,274	+0.43(+1.83%)
Jun 17, 2025	23.71	23.92	23.40	23.48	493,559	-0.43(-1.80%)
Jun 16, 2025	24.45	24.94	23.85	23.91	407,591	-0.24(-0.99%)
Jun 13, 2025	25.21	25.48	24.00	24.15	435,536	-1.47(-5.74%)
Jun 12, 2025	26.34	26.42	25.50	25.62	411,834	-0.72(-2.73%)
Jun 11, 2025	26.00	26.98	26.00	26.34	835,929	+0.38(+1.46%)
Jun 10, 2025	26.00	26.24	25.63	25.96	645,608	+0.18(+0.70%)
Jun 09, 2025	26.16	26.50	25.53	25.78	449,233	-0.32(-1.23%)
Jun 06, 2025	26.50	26.57	25.95	26.10	427,851	-0.18(-0.68%)
Jun 05, 2025	26.97	27.13	25.59	26.28	374,608	-0.61(-2.27%)
Jun 04, 2025	26.56	27.32	26.12	26.89	814,768	+0.73(+2.79%)
Jun 03, 2025	25.16	26.49	25.13	26.16	646,470	+0.86(+3.40%)