ストックスクリーナーアプリを入手
19.20
1.61%
0.305
アフターアワーズ：
19.19
-0.005
-0.03%
Criteo S A Adr (CRTO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02-06 | $19.70 | $18.91 | $0.785 | 377,870.0 | +1.61% |
| 2026-02-05 | $19.30 | $18.52 | $0.7799 | 676,342.0 | +2.00% |
| 2026-02-04 | $18.99 | $17.91 | $1.08 | 591,171.0 | +1.59% |
| 2026-02-03 | $19.05 | $17.83 | $1.22 | 623,742.0 | -4.10% |
| 2026-02-02 | $19.52 | $18.93 | $0.59 | 184,216.0 | -0.83% |
| 2026-01-30 | $19.67 | $19.05 | $0.62 | 256,851.0 | -2.99% |
| 2026-01-29 | $19.91 | $19.57 | $0.35 | 426,003.0 | +0.25% |
| 2026-01-28 | $20.30 | $19.59 | $0.7137 | 334,606.0 | -1.89% |
| 2026-01-27 | $20.86 | $19.55 | $1.31 | 410,478.0 | -2.90% |
| 2026-01-26 | $20.83 | $20.20 | $0.63 | 600,080.0 | +1.97% |
| 2026-01-23 | $20.50 | $19.83 | $0.67 | 310,390.0 | +1.76% |
| 2026-01-22 | $20.15 | $19.26 | $0.89 | 308,469.0 | +3.53% |
| 2026-01-21 | $20.04 | $19.02 | $1.02 | 486,405.0 | -2.97% |
| 2026-01-20 | $19.93 | $19.16 | $0.77 | 637,002.0 | +1.85% |
| 2026-01-16 | $20.77 | $19.48 | $1.29 | 555,399.0 | -4.88% |
| 2026-01-15 | $20.87 | $20.00 | $0.87 | 424,394.0 | -0.15% |
| 2026-01-14 | $20.93 | $20.46 | $0.47 | 344,217.0 | -0.68% |
| 2026-01-13 | $21.25 | $20.52 | $0.73 | 486,227.0 | -1.99% |
| 2026-01-12 | $21.25 | $20.30 | $0.95 | 1,397,579.0 | +1.98% |
| 2026-01-09 | $20.72 | $20.00 | $0.72 | 467,132.0 | +0.98% |
| 2026-01-08 | $21.55 | $20.01 | $1.54 | 1,620,015.0 | -3.99% |
| 2026-01-07 | $21.42 | $20.75 | $0.67 | 815,907.0 | +1.62% |
Criteo S A Adr (CRTO) 株の年ごとの株価履歴
この詳細な分析では、Criteo S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRTO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Criteo S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02 | $19.70 | $17.83 | $1.87 | 2,831,211.0 | +0.13% |
| 2026-01 | $21.55 | $19.02 | $2.53 | 11,891,375.0 | -6.99% |
2025年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.48 | $19.00 | $2.48 | 11,863,614.0 | +3.57% |
| 2025-11 | $23.36 | $19.15 | $4.21 | 8,216,995.0 | -13.11% |
| 2025-10 | $22.93 | $19.50 | $3.43 | 10,441,292.0 | +1.24% |
| 2025-09 | $24.60 | $21.44 | $3.16 | 9,023,317.0 | -8.98% |
| 2025-08 | $25.24 | $22.61 | $2.63 | 7,321,338.0 | +2.01% |
| 2025-07 | $26.52 | $22.43 | $4.09 | 9,699,309.0 | +1.59% |
| 2025-06 | $27.32 | $23.24 | $4.08 | 8,300,690.0 | -5.89% |
| 2025-05 | $34.48 | $24.91 | $9.57 | 11,439,886.0 | -25.25% |
| 2025-04 | $36.06 | $27.46 | $8.60 | 6,968,291.0 | -3.81% |
| 2025-03 | $39.52 | $33.93 | $5.59 | 6,438,222.0 | -8.76% |
| 2025-02 | $47.27 | $36.53 | $10.73 | 9,893,085.0 | +2.16% |
| 2025-01 | $41.76 | $36.44 | $5.32 | 7,496,218.0 | -3.97% |
2024年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.89 | $39.27 | $4.62 | 6,660,816.0 | -3.70% |
| 2024-11 | $42.84 | $33.23 | $9.61 | 11,462,662.0 | +21.08% |
| 2024-10 | $43.76 | $33.15 | $10.61 | 8,305,769.0 | -16.30% |
| 2024-09 | $47.42 | $37.05 | $10.37 | 9,609,039.0 | -15.16% |
| 2024-08 | $49.93 | $42.01 | $7.92 | 9,038,098.0 | +6.49% |
| 2024-07 | $46.33 | $37.58 | $8.75 | 11,223,144.0 | +18.08% |
| 2024-06 | $39.32 | $34.75 | $4.57 | 8,801,291.0 | -3.33% |
| 2024-05 | $39.97 | $34.91 | $5.06 | 7,952,115.0 | +11.36% |
| 2024-04 | $37.38 | $33.35 | $4.03 | 5,795,881.0 | -0.09% |
| 2024-03 | $35.97 | $32.16 | $3.81 | 4,012,583.0 | +8.41% |
| 2024-02 | $34.59 | $25.63 | $8.96 | 7,698,551.0 | +24.76% |
| 2024-01 | $26.36 | $23.87 | $2.49 | 3,421,362.0 | +2.41% |
4.83%
1.27%
大文字化:
|
ボリューム (24 時間):