Skip to main content
CRTO logo

Criteo S.A.

CRTONASDAQCommunication ServicesAdvertising Agencies

$14.88Today:- (-)1Y −28.41%

As of Oct 23, 2026 close

Market cap
$752.12M
P/E (TTM)
7.20
Forward P/E
9.70
Dividend yield
-
52-week range
$14.28$25.29
Volume (live)
-
Avg. volume (3M)
300.38K

Criteo (CRTO) Historical Stock Prices

Analyze Criteo (CRTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Criteo (CRTO) Interactive Price Chart

Interactive historical price chart showing Criteo stock price movements and trends across multiple time periods.

Loading chart...

CRTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.8115.3814.7314.8814.88300.49K
Oct 22, 202614.9115.1714.7614.8714.87218.34K
Oct 21, 202615.3815.3814.8114.9414.94162.63K
Oct 20, 202615.3415.6415.2515.3915.39177.20K
Oct 19, 202615.4015.4715.0515.2115.211.08M
Oct 16, 202615.7415.8515.2415.3415.34125.54K
Oct 15, 202614.8215.8214.7315.7615.76185.41K
Oct 14, 202614.9915.0214.6414.8914.89217.73K
Oct 13, 202615.5015.6114.9615.0715.07223.19K
Oct 12, 202615.6215.7315.1915.3515.35186.16K
Oct 9, 202615.3615.8515.3415.7315.73534.91K
Oct 8, 202614.9015.3614.7615.2915.29227.03K
Oct 7, 202614.7614.9714.6214.9014.90321.72K
Oct 6, 202614.6014.8314.4514.8014.80393.75K
Oct 5, 202614.6014.6614.2814.5014.50561.59K
Oct 2, 202615.3015.3014.3514.7314.73448.64K
Oct 1, 202615.2015.4815.0615.2315.23339.69K
Sep 30, 202615.4515.6915.1515.2015.20405.84K
Sep 29, 202615.7015.9915.2615.4515.45286.70K
Sep 28, 202616.1716.2015.7415.8015.80298.12K
Sep 25, 202616.4716.5216.2516.2816.28285.80K
Sep 24, 202616.5516.6216.2416.5616.56226.73K
Sep 23, 202616.7816.8016.2316.5516.55263.56K
Sep 22, 202616.9116.9116.6816.8516.85190.85K
Sep 21, 202616.9616.9616.2916.8016.80139.95K
Sep 18, 202616.9716.9716.5716.7016.70338.65K
Sep 17, 202617.1317.2916.7716.9016.90223.02K
Sep 16, 202617.0117.3016.9717.1017.10145.66K
Sep 15, 202617.2517.2817.0117.0917.09354.39K
Sep 14, 202617.5617.6817.2117.3217.32151.29K
Sep 11, 202617.3717.6917.2717.4417.44145.31K
Sep 10, 202617.4917.6017.2817.3717.37258.20K
Sep 9, 202617.5617.8317.1617.4417.44377.83K
Sep 8, 202618.1418.2517.4417.7417.74279.88K
Sep 4, 202618.1118.1117.5717.6217.6290.64K
Sep 3, 202618.4218.4817.9118.1718.17182.38K
Sep 2, 202617.4318.3417.3818.3018.30257.15K
Sep 1, 202617.4517.7317.2017.4117.41159.77K
Aug 31, 202617.7217.9217.4617.6517.65199.29K
Aug 28, 202617.1517.7017.1517.4617.46123.27K
Aug 27, 202616.8717.3816.8617.2417.24175.18K
Aug 26, 202617.3817.4716.8716.9716.97327.42K
Aug 25, 202617.0017.4617.0017.3017.30279.82K
Aug 24, 202617.5017.7016.9717.0917.09320.24K
Aug 21, 202617.6917.8817.3517.4417.44228.24K
Aug 20, 202617.8017.9717.4117.4817.48478.32K
Aug 19, 202618.0718.4517.7917.8517.851.42M
Aug 18, 202618.4718.7417.8217.8817.88560.03K
Aug 17, 202618.7218.9817.7217.8217.82535.09K
Aug 14, 202618.2119.0418.0719.0019.00436.94K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.