Skip to main content

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

23.96 +0.13 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 25.70 26.29 25.10 25.30 481,036 -0.16(-0.63%)
May 30, 2025 25.48 25.69 24.91 25.46 573,203 -0.02(-0.08%)
May 29, 2025 25.54 25.74 25.31 25.48 697,419 -0.04(-0.16%)
May 28, 2025 25.45 26.04 25.17 25.52 1,203,015 -0.04(-0.16%)
May 27, 2025 27.49 27.49 25.51 25.56 856,086 -0.73(-2.78%)
May 23, 2025 25.74 26.37 25.50 26.29 624,516 -0.20(-0.76%)
May 22, 2025 26.32 27.03 26.06 26.49 489,475 +0.06(+0.23%)
May 21, 2025 27.46 27.46 26.36 26.43 343,282 -1.05(-3.82%)
May 20, 2025 27.77 28.11 27.41 27.48 192,946 -0.52(-1.86%)
May 19, 2025 28.27 28.39 27.82 28.00 330,484 -0.42(-1.48%)
May 16, 2025 28.68 29.00 28.10 28.42 308,386 -0.29(-1.01%)
May 15, 2025 29.35 29.41 28.56 28.71 347,759 -1.00(-3.37%)
May 14, 2025 29.91 30.64 28.97 29.71 642,358 -0.22(-0.74%)
May 13, 2025 29.81 30.42 29.65 29.93 278,660 +0.37(+1.25%)
May 12, 2025 29.63 29.96 29.03 29.56 222,779 +1.10(+3.87%)
May 09, 2025 28.25 28.91 28.18 28.46 469,281 +0.09(+0.32%)
May 08, 2025 27.72 28.98 27.67 28.37 678,132 +0.71(+2.57%)
May 07, 2025 27.73 28.01 26.97 27.66 284,041 -0.05(-0.18%)
May 06, 2025 27.95 28.25 27.06 27.71 428,670 -0.45(-1.60%)
May 05, 2025 29.30 30.25 26.67 28.16 838,426 -1.31(-4.45%)
May 02, 2025 28.17 30.44 28.15 29.47 1,680,910 -3.95(-11.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.