Singapore markets closed

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.62+0.34 (+1.29%)
At close: 04:00PM EDT
26.62 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202226.7326.8525.9626.6226.62225,984
19 May 202225.3326.7625.3326.2826.28352,800
18 May 202225.7926.4525.3925.4925.49344,900
17 May 202225.4126.5524.9626.2726.27228,300
16 May 202225.1125.8624.1724.9724.97224,200
13 May 202225.6426.0925.1725.2325.23324,500
12 May 202223.5125.4223.4125.3625.36540,200
11 May 202224.7625.4823.8423.9523.95189,000
10 May 202225.5625.6524.6425.0225.02243,500
09 May 202225.5425.7824.9324.9724.97332,500
06 May 202226.4826.5025.5025.9325.93249,900
05 May 202227.0027.3526.0026.4926.49436,700
04 May 202224.7627.7724.7527.3727.37544,700
03 May 202224.9326.0324.5624.8324.83488,600
02 May 202224.7325.9024.7325.2025.20390,900
29 Apr 202224.7225.7824.7224.7824.78448,400
28 Apr 202224.1325.0924.1325.0825.08236,700
27 Apr 202224.8025.2123.7224.0924.091,278,100
26 Apr 202225.2926.0724.7524.7524.75313,600
25 Apr 202225.0025.7424.7025.4425.44408,500
22 Apr 202225.2225.9424.7725.0525.05332,200
21 Apr 202226.4927.7625.0625.1825.18163,400
20 Apr 202226.7526.7526.2026.2626.261,176,100
19 Apr 202225.4427.0025.4426.7426.74221,500
18 Apr 202225.4625.7125.1425.3925.39124,100
14 Apr 202225.9526.1225.0225.4925.49194,300
13 Apr 202225.3225.9925.0025.8825.88166,500
12 Apr 202225.9626.3225.3225.3825.38204,100
11 Apr 202226.0026.5125.6525.6725.67225,600
08 Apr 202226.5326.9025.9225.9625.96159,500
07 Apr 202226.5027.1825.9526.8626.86337,800
06 Apr 202225.9426.9925.9326.4126.41320,900
05 Apr 202227.8428.6527.0727.1527.15203,300
04 Apr 202227.9928.7427.5127.7827.78180,900
01 Apr 202227.5228.2327.3027.6927.69256,900
31 Mar 202227.3327.7826.6727.2427.24278,200
30 Mar 202228.8728.8726.9927.0327.03306,000
29 Mar 202227.8129.0827.8128.9628.96271,800
28 Mar 202227.2027.7626.9527.6927.69281,700
25 Mar 202227.4127.5626.6827.2527.25207,700
24 Mar 202226.6527.4026.5627.4027.40181,500
23 Mar 202226.8427.5026.3526.8626.86269,500
22 Mar 202226.3227.9226.3226.9726.97615,700
21 Mar 202227.9727.9726.6326.9926.99430,900
18 Mar 202227.9128.3227.1227.5227.52497,400
17 Mar 202227.1628.1227.1027.9627.96206,600
16 Mar 202226.8527.7826.7427.3827.38339,000
15 Mar 202225.7326.5425.7326.4426.44278,500
14 Mar 202224.8625.8124.5925.7925.79725,000
11 Mar 202227.2127.2125.0425.0425.04822,800
10 Mar 202228.6228.6226.4627.0327.03711,300
09 Mar 202227.9229.0627.9228.6328.63411,700
08 Mar 202227.8628.4027.1927.4327.43390,800
07 Mar 202230.1230.1228.0828.0828.08381,400
04 Mar 202230.4131.0029.2829.6729.67326,300
03 Mar 202233.2533.2830.4430.7330.73428,600
02 Mar 202233.7633.7632.3933.2133.21418,100
01 Mar 202233.9133.9932.8833.5933.59456,300
28 Feb 202232.2733.4231.4133.2633.26599,200
25 Feb 202232.4833.3930.9532.2832.28250,000
24 Feb 202230.4132.5029.9832.4932.49264,600
23 Feb 202232.0032.5530.7131.5131.51544,800
22 Feb 202230.4232.1430.4231.6531.65470,400
18 Feb 202230.6331.7330.6331.0631.06379,100
17 Feb 202230.9031.6830.6731.1431.14389,200
16 Feb 202230.0031.8429.7030.8430.84649,200
15 Feb 202231.4231.9331.0631.4031.40258,800
14 Feb 202230.9631.7030.7531.3331.33465,800
11 Feb 202232.6832.6931.0031.1631.16402,400
10 Feb 202233.4134.8532.0032.3332.33955,200
09 Feb 202235.5136.0033.7334.3534.351,083,400
08 Feb 202235.1536.9335.0036.7836.78435,300
07 Feb 202236.2036.7835.3635.5435.54230,100
04 Feb 202234.3136.0433.9735.8035.80361,000
03 Feb 202232.7134.9232.5533.9733.97498,000
02 Feb 202236.6136.9435.5635.8435.84422,100
01 Feb 202234.5035.8833.8435.7935.79519,600
31 Jan 202232.6434.1232.6433.8033.80317,100
28 Jan 202232.2533.1431.5032.6132.61212,800
27 Jan 202232.1232.6231.5131.8031.80375,700
26 Jan 202233.5935.7932.1632.4232.42275,200
25 Jan 202233.3633.9832.4132.9532.95276,200
24 Jan 202233.5034.0131.9033.7233.72469,500
21 Jan 202234.5035.3933.8534.3534.35311,600
20 Jan 202235.4536.3234.6134.6534.65283,000
19 Jan 202234.3335.5634.3234.5634.56284,400
18 Jan 202235.0135.6134.1134.3034.30441,900
14 Jan 202235.5136.2134.7635.7835.78213,400
13 Jan 202236.7037.5936.3736.3836.38450,500
12 Jan 202236.9337.7635.9536.7936.79924,900
11 Jan 202235.2036.8034.8336.3436.34280,100
10 Jan 202235.3536.0134.2135.4135.41279,800
07 Jan 202235.4036.6235.3935.6135.61372,900
06 Jan 202235.8836.7135.2635.5635.56475,200
05 Jan 202237.9438.6935.7036.1036.10266,400
04 Jan 202238.8839.4037.5838.1738.17229,700
03 Jan 202238.8639.2938.2138.8838.88147,900
31 Dec 202139.1539.6538.6338.8738.87112,200
30 Dec 202138.7440.0138.2239.1239.12172,500
29 Dec 202138.3339.8937.8438.7438.74160,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...