ストックスクリーナーアプリを入手
17.87
0.67%
-0.12
プレマーケット:
18.10
0.23
+1.29%
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 |
|---|---|---|---|---|---|
| 2026-02-27 | $18.32 | $17.39 | $0.9338 | 283,647.0 | -0.67% |
| 2026-02-26 | $18.31 | $17.46 | $0.85 | 382,438.0 | +1.07% |
| 2026-02-25 | $17.85 | $17.39 | $0.455 | 181,349.0 | +1.60% |
| 2026-02-24 | $17.59 | $16.25 | $1.34 | 425,388.0 | +5.23% |
| 2026-02-23 | $17.48 | $16.52 | $0.96 | 354,528.0 | -4.97% |
| 2026-02-20 | $17.78 | $17.25 | $0.53 | 215,948.0 | -0.06% |
| 2026-02-19 | $17.71 | $17.30 | $0.415 | 290,650.0 | +0.00% |
| 2026-02-18 | $17.57 | $16.81 | $0.76 | 329,327.0 | +2.82% |
| 2026-02-17 | $17.62 | $16.15 | $1.47 | 684,361.0 | -4.27% |
| 2026-02-13 | $18.63 | $17.57 | $1.06 | 559,083.0 | -2.20% |
| 2026-02-12 | $19.31 | $17.82 | $1.49 | 901,326.0 | -1.62% |
| 2026-02-11 | $19.11 | $16.55 | $2.55 | 2,097,024.0 | -5.03% |
| 2026-02-10 | $19.71 | $18.60 | $1.11 | 370,570.0 | +2.90% |
| 2026-02-09 | $19.39 | $18.79 | $0.605 | 421,824.0 | -1.30% |
| 2026-02-06 | $19.70 | $18.91 | $0.785 | 403,074.0 | +1.59% |
| 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% |
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 | $19.71 | $16.15 | $3.56 | 10,259,655.0 | -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% |
2.06%
0.84%
大文字化:
|
ボリューム (24 時間):