Criteo S.A. - American Depositary Shares (CRTO)

Historical Prices For Criteo S.A. - American Depositary Shares (CRTO)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.99	31.70	29.82	29.91	478,477	29.91
4/03/2025	34.32	34.32	32.62	32.62	333,950	32.62
4/02/2025	34.91	36.00	34.87	35.65	255,770	35.65
4/01/2025	35.05	36.06	34.77	35.61	328,426	35.61
3/31/2025	34.70	35.74	33.93	35.41	335,794	35.41
3/28/2025	36.34	36.66	34.27	35.02	269,956	35.02
3/27/2025	36.70	37.26	36.43	36.64	114,643	36.64
3/26/2025	37.71	38.48	36.86	37.07	229,256	37.07
3/25/2025	36.92	38.27	36.92	37.65	322,394	37.65
3/24/2025	37.05	37.63	36.50	37.22	292,258	37.22
3/21/2025	35.88	37.79	35.88	36.88	748,450	36.88
3/20/2025	35.10	36.77	34.53	36.50	416,024	36.50
3/19/2025	35.31	35.65	34.53	35.10	177,695	35.10
3/18/2025	35.16	35.29	34.46	34.95	227,049	34.95
3/17/2025	35.94	36.73	35.33	35.42	228,577	35.42
3/14/2025	35.53	36.90	35.21	36.23	360,316	36.23
3/13/2025	35.52	35.54	34.75	34.81	426,746	34.81
3/12/2025	35.50	36.15	34.48	35.80	388,843	35.80
3/11/2025	35.25	35.62	34.76	34.92	311,407	34.92
3/10/2025	35.81	36.20	34.73	35.36	386,624	35.36
3/07/2025	37.70	37.98	36.14	36.66	341,619	36.66
3/06/2025	38.06	38.97	37.64	37.70	616,469	37.70
3/05/2025	37.60	38.38	37.10	38.28	381,619	38.28
3/04/2025	37.10	37.91	36.63	37.35	351,631	37.35
3/03/2025	39.09	39.52	37.21	37.68	247,944	37.68
2/28/2025	38.01	38.92	37.96	38.81	532,726	38.81
2/27/2025	39.32	39.32	38.00	38.26	316,879	38.26
2/26/2025	40.42	40.42	39.17	39.31	526,942	39.31
2/25/2025	40.65	40.65	39.71	40.04	459,780	40.04
2/24/2025	41.58	41.82	40.34	40.45	327,937	40.45
2/21/2025	43.76	43.76	41.56	41.85	377,710	41.85
2/20/2025	44.60	44.95	43.50	43.86	575,808	43.86
2/19/2025	44.05	47.25	43.94	44.30	922,868	44.30
2/18/2025	43.82	44.55	42.95	44.52	507,999	44.52
2/14/2025	44.50	44.50	43.29	43.72	341,936	43.72
2/13/2025	44.12	44.24	43.29	43.99	435,473	43.99
2/12/2025	43.30	44.20	43.06	44.03	301,139	44.03
2/11/2025	44.04	44.55	43.62	43.99	301,716	43.99
2/10/2025	45.88	45.88	44.11	44.14	344,616	44.14
2/07/2025	45.03	45.86	44.73	45.50	969,447	45.50
2/06/2025	46.27	46.80	45.17	45.89	479,178	45.89
2/05/2025	46.50	47.27	44.46	45.17	1,428,231	45.17
2/04/2025	37.97	38.48	37.30	38.40	473,669	38.40
2/03/2025	37.34	38.14	36.53	37.66	543,236	37.66
1/31/2025	38.75	39.46	37.81	37.99	534,419	37.99
1/30/2025	38.64	39.38	37.89	37.98	454,698	37.98
1/29/2025	38.81	39.50	37.87	38.27	467,554	38.27
1/28/2025	37.29	38.89	36.76	38.56	777,039	38.56
1/27/2025	37.55	38.05	37.40	37.45	437,083	37.45
1/24/2025	37.40	38.03	37.40	37.76	303,065	37.76
1/23/2025	38.20	38.37	37.79	37.84	187,055	37.84
1/22/2025	38.13	38.77	38.02	38.31	375,517	38.31
1/21/2025	38.00	38.64	37.73	37.80	443,256	37.80
1/17/2025	37.63	37.95	37.35	37.68	329,268	37.68
1/16/2025	37.69	37.93	37.04	37.48	368,003	37.48
1/15/2025	37.69	38.14	37.42	37.85	165,699	37.85
1/14/2025	37.50	38.10	36.97	37.23	296,415	37.23
1/13/2025	36.68	38.04	36.68	37.04	553,146	37.04
1/10/2025	37.89	38.02	36.44	36.97	851,128	36.97
1/08/2025	38.80	39.28	38.45	39.12	229,859	39.12
1/07/2025	40.47	40.52	38.55	38.86	515,476	38.86
1/06/2025	41.10	41.76	40.23	40.46	427,014	40.46