ストックスクリーナーアプリを入手
18.82
2.21%
-0.4255
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $19.25 | $18.72 | $0.53 | 27,956.0 | -2.39% |
| 2026-05-04 | $19.98 | $19.19 | $0.79 | 208,912.0 | -1.69% |
| 2026-05-01 | $19.75 | $19.13 | $0.6199 | 245,844.0 | +3.38% |
| 2026-04-30 | $19.40 | $18.57 | $0.83 | 208,718.0 | -2.47% |
| 2026-04-29 | $19.49 | $19.03 | $0.46 | 156,721.0 | +0.36% |
| 2026-04-28 | $19.60 | $19.12 | $0.479 | 84,387.0 | +0.21% |
| 2026-04-27 | $19.65 | $18.92 | $0.7299 | 149,906.0 | +1.21% |
| 2026-04-24 | $19.10 | $18.33 | $0.77 | 115,145.0 | +3.08% |
| 2026-04-23 | $19.14 | $18.25 | $0.89 | 199,775.0 | -4.44% |
| 2026-04-22 | $19.60 | $19.06 | $0.54 | 146,454.0 | +0.10% |
| 2026-04-21 | $19.98 | $19.28 | $0.70 | 169,511.0 | -1.78% |
| 2026-04-20 | $19.76 | $19.05 | $0.71 | 204,055.0 | +1.13% |
| 2026-04-17 | $19.91 | $19.18 | $0.725 | 226,206.0 | +0.46% |
| 2026-04-16 | $19.86 | $19.20 | $0.66 | 144,487.0 | +0.10% |
| 2026-04-15 | $19.44 | $18.55 | $0.89 | 183,177.0 | +4.48% |
| 2026-04-14 | $18.99 | $18.18 | $0.81 | 112,676.0 | +1.15% |
| 2026-04-13 | $18.45 | $17.68 | $0.77 | 172,409.0 | +2.86% |
| 2026-04-10 | $18.25 | $17.46 | $0.795 | 196,091.0 | -1.66% |
| 2026-04-09 | $18.61 | $17.26 | $1.34 | 345,079.0 | -2.11% |
| 2026-04-08 | $19.16 | $18.50 | $0.66 | 203,619.0 | +0.22% |
| 2026-04-07 | $18.80 | $18.30 | $0.50 | 442,017.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $19.98 | $18.72 | $1.26 | 482,712.0 | -0.79% |
| 2026-04 | $19.98 | $17.26 | $2.72 | 4,407,102.0 | +5.63% |
| 2026-03 | $19.86 | $16.71 | $3.15 | 11,925,170.0 | +0.34% |
| 2026-02 | $19.71 | $16.15 | $3.56 | 9,976,008.0 | -6.78% |
| 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% |
0.42%
2.36%
大文字化:
|
ボリューム (24 時間):