Singapore Markets closed

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.20+0.66 (+2.14%)
As of 01:03PM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202330.7231.4530.7231.2031.2059,430
30 Mar 202330.5031.1530.3930.5530.55136,300
29 Mar 202330.4631.2130.3730.5830.58129,500
28 Mar 202330.0030.5729.8530.1530.15120,300
27 Mar 202329.9430.7729.9430.2930.29179,700
24 Mar 202330.0230.3828.5129.8229.82129,400
23 Mar 202330.0730.9929.9930.1330.13115,300
22 Mar 202330.2330.6329.8929.9629.9687,300
21 Mar 202330.3430.6930.1030.4430.44167,100
20 Mar 202330.0930.6128.7429.9929.99190,300
17 Mar 202330.6730.7029.7529.8929.89279,400
16 Mar 202329.7530.9229.1730.4530.45106,200
15 Mar 202329.9430.5329.4429.7529.75122,900
14 Mar 202330.0930.5229.8330.0030.00144,300
13 Mar 202330.2230.6629.0929.6429.64244,100
10 Mar 202330.7731.0530.2530.6930.69250,400
09 Mar 202331.7132.2030.4030.5030.50459,100
08 Mar 202332.0032.3731.3131.6331.63190,600
07 Mar 202331.7832.2031.4031.8231.82155,300
06 Mar 202333.0933.0931.8931.9731.97218,600
03 Mar 202332.3833.0032.0132.5232.52178,400
02 Mar 202332.9132.9132.1832.5432.54183,800
01 Mar 202333.0133.3332.5932.9732.97139,600
28 Feb 202333.0033.5232.7533.1533.15185,200
27 Feb 202334.0534.2833.0333.2233.22276,500
24 Feb 202332.5233.6732.3533.6433.64198,000
23 Feb 202334.2534.3933.6033.6733.67160,200
22 Feb 202334.1234.6333.7334.1334.13137,400
21 Feb 202334.8834.9633.9133.9133.91220,700
17 Feb 202334.9735.2634.6035.0735.07159,100
16 Feb 202334.3935.3534.0034.9634.96282,700
15 Feb 202334.8935.7033.9535.6735.67191,700
14 Feb 202334.4635.0433.6034.8234.82282,200
13 Feb 202334.8035.1033.6134.1734.17191,000
10 Feb 202336.1336.2834.0634.6134.61489,300
09 Feb 202335.7536.7634.9436.5236.52593,500
08 Feb 202332.5035.9932.4634.7134.71713,400
07 Feb 202330.9835.5030.7633.5533.551,754,000
06 Feb 202331.4131.8630.4831.1231.12191,300
03 Feb 202330.7632.3930.7631.4831.48367,500
02 Feb 202330.9431.9330.9431.3631.36318,900
01 Feb 202329.9930.4529.5930.2030.20243,900
31 Jan 202330.3230.7529.9430.2530.25297,100
30 Jan 202329.9330.3529.6130.2130.21298,900
27 Jan 202329.5030.3828.2630.2830.28251,500
26 Jan 202329.1929.8029.0629.6729.67167,700
25 Jan 202328.7429.3228.4029.0929.09197,100
24 Jan 202329.0629.8228.9429.0029.00283,700
23 Jan 202328.7429.2728.4829.2629.26539,600
20 Jan 202328.2528.9928.2528.7428.74166,300
19 Jan 202328.2328.4027.9828.0728.07253,500
18 Jan 202328.6529.0428.2528.3028.30187,400
17 Jan 202328.5528.5527.8628.3928.39207,600
13 Jan 202328.0628.4828.0628.3228.32169,100
12 Jan 202328.3028.5127.5528.1828.18277,100
11 Jan 202327.7528.2227.5628.1028.10215,900
10 Jan 202327.4527.9927.2427.7527.75213,500
09 Jan 202326.7627.6526.6127.5927.59367,400
06 Jan 202326.3026.9126.1526.5926.59209,300
05 Jan 202326.2726.5725.9726.0626.06284,400
04 Jan 202326.5126.6926.0126.2726.27271,200
03 Jan 202326.4526.5525.7825.8725.87274,400
30 Dec 202225.5626.0625.4826.0626.06261,100
29 Dec 202225.4125.9825.4125.9825.98322,800
28 Dec 202225.5125.7025.2125.3525.35245,800
27 Dec 202225.9426.0025.4625.5325.53283,700
23 Dec 202225.4926.0725.4925.9725.97298,500
22 Dec 202226.0026.0025.4325.7425.74362,700
21 Dec 202225.5326.3225.2426.1526.15365,500
20 Dec 202224.7025.4224.7025.3825.38331,000
19 Dec 202225.3625.3624.7124.7824.78321,300
16 Dec 202225.4425.7725.1625.4825.48258,200
15 Dec 202225.8525.9325.3425.6725.67372,800
14 Dec 202225.8026.3624.9926.2026.20475,200
13 Dec 202227.4227.4226.2226.3426.34585,600
12 Dec 202226.7726.9326.2926.4926.49305,900
09 Dec 202226.7427.1526.5026.7626.76261,500
08 Dec 202227.2027.6726.5026.9226.92595,000
07 Dec 202226.1826.5025.9225.9225.92174,700
06 Dec 202226.9027.0126.3726.3726.37176,300
05 Dec 202227.1127.2026.7226.9026.90213,300
02 Dec 202226.3427.1725.9127.1727.17227,500
01 Dec 202227.0527.1226.5126.7126.71250,800
30 Nov 202226.5027.1226.4627.0627.06351,400
29 Nov 202225.9026.8025.9026.1826.18269,500
28 Nov 202226.0226.4925.6025.9825.98470,400
25 Nov 202226.2826.5326.1426.2326.23100,700
23 Nov 202225.9226.8325.7826.4226.42456,000
22 Nov 202225.7026.0625.5025.9625.96208,300
21 Nov 202226.0626.1825.5525.7525.75268,500
18 Nov 202226.3226.5825.8325.8925.89236,000
17 Nov 202225.6226.4325.5026.2026.20148,800
16 Nov 202226.2326.6125.8726.1126.11277,800
15 Nov 202226.3626.6625.8826.2626.26243,200
14 Nov 202225.9526.2325.7025.8725.87299,300
11 Nov 202225.9526.7025.7826.5426.54356,200
10 Nov 202224.6626.1324.6625.8325.83436,100
09 Nov 202223.5823.9122.5423.5723.57366,500
08 Nov 202223.6024.8723.0023.9823.98363,000
07 Nov 202224.2824.2823.4923.5423.54295,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...