21.68
price up icon0.70%   0.125
 
loading

Criteo S A Adr Stock (CRTO) Price History

The historical daily chart and data for Criteo S A Adr stock (CRTO), show that the latest closing stock price as of October 06, 2025, is $21.68.
  • Criteo S A Adr all-time high stock price is $60.95, occurred on March 06, 2014.
  • The lowest Criteo S A Adr stock price recorded was $5.89 on March 18, 2020. Since then, Criteo S A Adr's stock price has risen over 268.00% to $21.68 now.
  • The 52-week high stock price for CRTO is $47.27, representing a 118.06% increase from the current share price, occurred on February 05, 2025.
  • The 52-week low stock price for CRTO is $21.30, indicating a -1.73% decrease from the current share price, occurred on October 02, 2025.
  • The closing price of Criteo S A Adr (CRTO) stock in the beginning of 2024 was $38.87. The stock closed the year at $26.06, a loss of over -32.96% for the year.
The table below shows more information about CRTO historical price data:
Date High Low High - Low Volume % Change
Oct 06, 2025 $22.07 $21.50 $0.57 133,673.0 +0.65%
Oct 03, 2025 $22.05 $21.35 $0.70 269,564.0 +1.13%
Oct 02, 2025 $22.57 $21.30 $1.27 444,776.0 -3.92%
Oct 01, 2025 $22.70 $22.15 $0.55 377,858.0 -1.86%
Sep 30, 2025 $22.76 $22.27 $0.49 648,729.0 +0.89%
Sep 29, 2025 $22.63 $22.27 $0.3625 328,385.0 +0.67%
Sep 26, 2025 $22.49 $22.15 $0.34 288,814.0 -1.16%
Sep 25, 2025 $22.62 $21.96 $0.655 315,253.0 +0.31%
Sep 24, 2025 $22.56 $21.85 $0.71 1,168,137.0 +1.95%
Sep 23, 2025 $22.79 $21.77 $1.02 426,679.0 -1.48%
Sep 22, 2025 $22.64 $22.16 $0.4775 440,226.0 +1.92%
Sep 19, 2025 $22.53 $21.88 $0.65 761,317.0 -0.68%
Sep 18, 2025 $22.64 $21.75 $0.89 885,636.0 -1.65%
Sep 17, 2025 $23.06 $22.23 $0.8361 306,188.0 -0.13%
Sep 16, 2025 $22.55 $21.80 $0.75 271,966.0 +2.79%
Sep 15, 2025 $22.14 $21.75 $0.39 307,159.0 -0.68%
Sep 12, 2025 $22.06 $21.54 $0.52 322,664.0 +0.50%
Sep 11, 2025 $22.86 $21.44 $1.42 600,061.0 -3.27%
Sep 10, 2025 $23.80 $22.56 $1.24 383,541.0 -2.12%
Sep 09, 2025 $23.79 $23.10 $0.69 287,592.0 -2.61%
Sep 08, 2025 $23.76 $23.22 $0.54 247,363.0 +1.80%

Criteo S A Adr Stock (CRTO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Criteo S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Criteo S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Criteo S A Adr Stock (CRTO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $22.70 $21.30 $1.40 1,225,871.0 -4.03%
Sep, 2025 $24.60 $21.44 $3.16 9,023,317.0 -8.98%
Aug, 2025 $25.24 $22.61 $2.63 7,321,338.0 +2.01%
Jul, 2025 $26.52 $22.43 $4.09 9,699,309.0 +1.59%
Jun, 2025 $27.32 $23.24 $4.08 8,300,690.0 -5.89%
May, 2025 $34.48 $24.91 $9.57 11,439,886.0 -25.25%
Apr, 2025 $36.06 $27.46 $8.60 6,968,291.0 -3.81%
Mar, 2025 $39.52 $33.93 $5.59 6,438,222.0 -8.76%
Feb, 2025 $47.27 $36.53 $10.73 9,893,085.0 +2.16%
Jan, 2025 $41.76 $36.44 $5.32 7,496,218.0 -3.97%

Criteo S A Adr Stock (CRTO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $43.89 $39.27 $4.62 6,660,816.0 -3.70%
Nov, 2024 $42.84 $33.23 $9.61 11,462,662.0 +21.08%
Oct, 2024 $43.76 $33.15 $10.61 8,305,769.0 -16.30%
Sep, 2024 $47.42 $37.05 $10.37 9,609,039.0 -15.16%
Aug, 2024 $49.93 $42.01 $7.92 9,038,098.0 +6.49%
Jul, 2024 $46.33 $37.58 $8.75 11,223,144.0 +18.08%
Jun, 2024 $39.32 $34.75 $4.57 8,801,291.0 -3.33%
May, 2024 $39.97 $34.91 $5.06 7,952,115.0 +11.36%
Apr, 2024 $37.38 $33.35 $4.03 5,795,881.0 -0.09%
Mar, 2024 $35.97 $32.16 $3.81 4,012,583.0 +8.41%
Feb, 2024 $34.59 $25.63 $8.96 7,698,551.0 +24.76%
Jan, 2024 $26.36 $23.87 $2.49 3,421,362.0 +2.41%

Criteo S A Adr Stock (CRTO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.76 $24.17 $1.59 7,071,941.0 +1.61%
Nov, 2023 $28.55 $22.10 $6.45 9,044,063.0 -11.85%
Oct, 2023 $29.68 $26.92 $2.76 3,051,519.0 -3.18%
Sep, 2023 $30.96 $27.28 $3.68 3,711,919.0 -1.00%
Aug, 2023 $33.69 $27.78 $5.91 7,595,980.0 -11.43%
Jul, 2023 $35.28 $32.08 $3.20 3,072,591.0 -1.30%
Jun, 2023 $34.93 $31.89 $3.04 3,949,062.0 +5.80%
May, 2023 $33.60 $30.25 $3.35 5,919,057.0 +1.40%
Apr, 2023 $32.44 $29.86 $2.58 3,500,758.0 -0.17%
Mar, 2023 $33.33 $28.51 $4.82 4,096,368.0 -4.96%
Feb, 2023 $36.76 $29.59 $7.16 6,956,470.0 +9.59%
Jan, 2023 $30.75 $25.78 $4.97 5,130,381.0 +16.08%
$5.545
price up icon 1.58%
advertising_agencies ZD
$39.63
price up icon 1.02%
advertising_agencies IAS
$10.20
price down icon 0.10%
$19.46
price down icon 4.09%
advertising_agencies WPP
$25.09
price up icon 0.80%
Cap:     |  Volume (24h):