Singapore markets open in 8 hours 49 minutes

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.34+0.59 (+1.80%)
As of 11:07AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202433.0533.3832.5733.3433.3454,364
01 Mar 202432.5033.0232.1632.7532.75196,300
29 Feb 202432.6532.8732.1432.3532.35300,000
28 Feb 202432.9733.0032.4032.4832.48248,600
27 Feb 202432.5833.0032.3332.9732.97218,900
26 Feb 202432.6832.8132.0032.5832.58414,600
23 Feb 202432.5933.0032.3532.6932.69294,400
22 Feb 202431.4334.5931.4332.9532.95671,500
21 Feb 202430.9531.8130.7631.4631.46380,100
20 Feb 202431.0631.4930.9631.1331.13299,100
16 Feb 202431.5431.8031.0831.4031.40106,200
15 Feb 202431.8632.0031.1331.6431.64260,700
14 Feb 202431.8032.2130.9731.8831.88367,500
13 Feb 202431.7132.2031.2431.6631.66260,600
12 Feb 202432.0032.3531.6532.0132.01657,200
09 Feb 202432.2032.9331.5132.1032.10480,100
08 Feb 202432.1232.4631.2032.3332.33727,500
07 Feb 202432.2332.8230.1130.8330.831,148,900
06 Feb 202426.1326.2325.9326.1726.17221,000
05 Feb 202426.1626.2225.7526.0626.06157,400
02 Feb 202426.2726.4326.0526.2826.28157,500
01 Feb 202426.1326.3225.6326.2226.22473,200
31 Jan 202426.0826.3225.8825.9325.93221,300
30 Jan 202426.0626.3625.8726.0426.04152,700
29 Jan 202425.8326.0825.4325.9925.99142,000
26 Jan 202425.6325.8725.2725.7325.73161,300
25 Jan 202425.6325.6825.3325.6025.6089,800
24 Jan 202425.2425.6525.1225.3725.37129,000
23 Jan 202424.9925.2824.7124.8924.89138,600
22 Jan 202424.6824.9624.6724.7424.74162,700
19 Jan 202424.4724.7024.1424.5724.57120,400
18 Jan 202424.1824.4923.9024.3524.35106,400
17 Jan 202423.9024.3123.9024.2124.2199,500
16 Jan 202424.0024.5623.9824.1724.17131,100
12 Jan 202424.8025.0324.2024.2324.23242,100
11 Jan 202424.3624.9524.0224.7824.78185,400
10 Jan 202424.4124.5724.1724.4224.42114,300
09 Jan 202424.0124.3323.8724.2924.29149,100
08 Jan 202424.1524.5424.0024.3424.34195,600
05 Jan 202424.3124.6324.1524.1624.16148,800
04 Jan 202424.5124.9324.3324.4224.42157,600
03 Jan 202424.4024.7424.0824.5224.52243,100
02 Jan 202425.2325.5024.3124.6324.63330,800
29 Dec 202324.9425.7624.9125.3225.32352,600
28 Dec 202324.8025.1624.8025.0625.06204,600
27 Dec 202325.1225.2324.8524.8724.87212,100
26 Dec 202324.8525.1524.7525.1425.14145,300
22 Dec 202325.2525.5024.7424.8424.84260,000
21 Dec 202324.7625.1324.6925.1325.13404,300
20 Dec 202325.2325.3224.7024.7524.75208,300
19 Dec 202324.9525.4224.9524.9924.99344,300
18 Dec 202324.8725.0724.5024.8224.82409,600
15 Dec 202324.5525.0924.1924.8624.861,027,400
14 Dec 202324.7325.1324.1724.2324.23384,800
13 Dec 202324.5324.8924.2124.7224.72261,900
12 Dec 202324.9525.1124.3124.5324.53360,500
11 Dec 202325.0825.1324.5024.8324.83380,000
08 Dec 202324.8325.1824.7325.1725.17326,700
07 Dec 202324.8425.2524.5924.7424.74269,100
06 Dec 202325.0525.4324.9824.9824.98305,500
05 Dec 202325.0225.3024.7025.1525.15384,400
04 Dec 202324.8025.3224.7525.2225.22416,800
01 Dec 202324.7525.1024.6124.9324.93414,900
30 Nov 202325.0725.0924.3924.9224.92178,700
29 Nov 202325.0525.0524.3724.8024.80484,000
28 Nov 202325.0025.0024.6724.6824.68212,100
27 Nov 202324.6024.9624.5224.8424.84193,400
24 Nov 202324.5025.0524.3424.7324.73173,300
22 Nov 202324.0624.9224.0024.5224.52458,000
21 Nov 202324.1324.3423.9524.1724.17369,500
20 Nov 202324.0024.6423.8024.3824.38487,800
17 Nov 202323.7524.2123.5924.1624.16393,600
16 Nov 202323.9024.4923.6623.8823.88220,300
15 Nov 202324.4224.7923.9824.1824.18413,400
14 Nov 202323.4924.1323.2824.1224.12764,200
13 Nov 202322.9823.3822.6523.3123.31290,300
10 Nov 202322.9223.5222.6923.1523.15235,800
09 Nov 202323.7724.0923.0223.1623.16266,400
08 Nov 202323.6324.1323.2523.4023.40392,300
07 Nov 202323.3824.1022.8323.9623.96467,300
06 Nov 202323.5824.2823.0723.5323.53399,300
03 Nov 202324.6525.0623.8323.9123.91399,400
02 Nov 202322.1026.0022.1024.6424.642,000,900
01 Nov 202328.3128.5627.4627.9927.99244,300
31 Oct 202327.7628.3727.5528.2728.27170,900
30 Oct 202327.8628.2327.7027.9127.9176,700
27 Oct 202327.6228.0327.4227.6827.68163,300
26 Oct 202327.5827.8826.9227.5827.58166,300
25 Oct 202328.7028.7027.8227.8327.83141,800
24 Oct 202329.3129.3128.3928.7028.70184,100
23 Oct 202328.8228.8227.7727.7727.77178,600
20 Oct 202328.8429.1028.4728.7928.79141,500
19 Oct 202328.7129.0928.4528.8428.84113,900
18 Oct 202328.9229.0128.3328.6428.64121,800
17 Oct 202328.6329.5027.9829.1029.10137,000
16 Oct 202328.3528.8627.8728.8428.84133,300
13 Oct 202329.3829.3928.0728.2328.23183,500
12 Oct 202329.6729.6728.9229.0029.00165,900
11 Oct 202329.0429.6829.0029.6429.64157,200
10 Oct 202329.0729.6028.7329.0129.01108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...