NASDAQ:CRTO | Historical Stock Price | Criteo S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.44$10.07$15.75$24.62$38.49$60.192013-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.08$41.08299,200——
2016-12-29$41.03$41.03254,300——
2016-12-28$41.19$41.19215,400——
2016-12-27$41.50$41.50207,800——
2016-12-23$41.13$41.13221,400——
2016-12-22$41.19$41.19443,000——
2016-12-21$41.06$41.06333,100——
2016-12-20$40.38$40.38348,500——
2016-12-19$41.35$41.35396,800——
2016-12-16$40.68$40.68496,200——
2016-12-15$39.49$39.49727,200——
2016-12-14$40.25$40.25437,000——
2016-12-13$42.00$42.00336,200——
2016-12-12$41.08$41.08382,500——
2016-12-09$41.32$41.32402,400——
2016-12-08$41.84$41.84435,100——
2016-12-07$41.99$41.99587,300——
2016-12-06$40.59$40.59516,100——
2016-12-05$39.33$39.33554,300——
2016-12-02$38.68$38.681,006,000——
2016-12-01$39.27$39.271,498,000——
2016-11-30$41.27$41.271,224,000——
2016-11-29$42.05$42.05523,700——
2016-11-28$42.09$42.09534,900——
2016-11-25$42.71$42.71171,400——
2016-11-23$42.64$42.64729,400——
2016-11-22$42.62$42.62977,200——
2016-11-21$41.21$41.21709,000——
2016-11-18$39.75$39.75446,200——
2016-11-17$40.00$40.00935,200——
2016-11-16$39.89$39.89276,600——
2016-11-15$40.09$40.091,027,300——
2016-11-14$39.98$39.98517,700——
2016-11-11$40.02$40.02782,400——
2016-11-10$40.03$40.031,236,300——
2016-11-09$42.03$42.03960,800——
2016-11-08$43.02$43.02818,300——
2016-11-07$42.57$42.57876,200——
2016-11-04$41.80$41.801,537,000——
2016-11-03$40.61$40.61606,200——
2016-11-02$40.35$40.353,023,800——
2016-11-01$36.61$36.61706,000——
2016-10-31$36.15$36.15627,400——
2016-10-28$36.81$36.811,023,200——
2016-10-27$36.42$36.42432,300——
2016-10-26$37.12$37.121,184,700——
2016-10-25$37.52$37.521,210,700——
2016-10-24$36.49$36.49814,800——
2016-10-21$35.42$35.42319,400——
2016-10-20$35.02$35.02341,300——
2016-10-19$34.65$34.65448,700——
2016-10-18$34.93$34.931,056,100——
2016-10-17$33.58$33.58256,700——
2016-10-14$33.48$33.48523,900——
2016-10-13$33.09$33.09371,500——
2016-10-12$33.81$33.81320,300——
2016-10-11$33.57$33.57534,300——
2016-10-10$34.00$34.00694,200——
2016-10-07$33.95$33.95463,400——
2016-10-06$34.30$34.30613,800——
2016-10-05$35.65$35.651,564,600——
2016-10-04$36.63$36.63944,200——
2016-10-03$35.76$35.76553,400——
2016-09-30$35.11$35.111,170,100——
2016-09-29$35.01$35.01649,800——
2016-09-28$36.20$36.201,115,100——
2016-09-27$36.07$36.07568,100——
2016-09-26$37.00$37.00581,500——
2016-09-23$38.40$38.401,222,700——
2016-09-22$36.79$36.79582,400——
2016-09-21$36.44$36.44580,800——
2016-09-20$35.81$35.81737,300——
2016-09-19$36.11$36.11388,900——
2016-09-16$36.68$36.68648,900——
2016-09-15$36.33$36.331,094,700——
2016-09-14$35.80$35.80893,300——
2016-09-13$35.52$35.52610,600——
2016-09-12$35.45$35.45550,500——
2016-09-09$35.03$35.032,018,100——
2016-09-08$35.62$35.62494,300——
2016-09-07$36.83$36.831,025,200——
2016-09-06$36.54$36.54958,000——
2016-09-02$38.60$38.60528,400——
2016-09-01$38.07$38.07922,500——
2016-08-31$36.88$36.88672,900——
2016-08-30$37.17$37.17592,600——
2016-08-29$36.71$36.71585,700——
2016-08-26$36.12$36.12406,600——
2016-08-25$36.05$36.05537,800——
2016-08-24$36.49$36.491,001,100——
2016-08-23$37.15$37.15763,400——
2016-08-22$36.38$36.38887,500——
2016-08-19$36.09$36.09797,600——
2016-08-18$37.34$37.34507,800——
2016-08-17$38.12$38.12698,900——
2016-08-16$38.20$38.20481,800——
2016-08-15$39.25$39.25435,400——
2016-08-12$39.82$39.82303,300——
2016-08-11$40.06$40.06341,300——
2016-08-10$40.01$40.01593,600——
2016-08-09$40.53$40.53648,200——
2016-08-08$41.29$41.29536,000——
2016-08-05$41.58$41.58345,900——
2016-08-04$42.11$42.11786,100——
2016-08-03$40.90$40.902,181,400——
2016-08-02$43.16$43.16554,000——
2016-08-01$43.53$43.53501,000——
2016-07-29$44.19$44.19309,900——
2016-07-28$44.03$44.03612,900——
2016-07-27$41.99$41.99644,000——
2016-07-26$41.09$41.091,356,600——
2016-07-25$43.76$43.76223,400——
2016-07-22$44.66$44.66170,100——
2016-07-21$44.97$44.97171,600——
2016-07-20$44.93$44.93178,400——
2016-07-19$43.68$43.68123,600——
2016-07-18$44.15$44.15165,800——
2016-07-15$43.09$43.09233,600——
2016-07-14$43.85$43.85202,100——
2016-07-13$43.19$43.19244,000——
2016-07-12$44.08$44.08297,700——
2016-07-11$43.71$43.71984,500——
2016-07-08$43.93$43.93295,500——
2016-07-07$42.97$42.97362,900——
2016-07-06$43.32$43.32473,700——
2016-07-05$44.03$44.03480,400——
2016-07-01$45.63$45.63528,600——
2016-06-30$45.92$45.92663,200——
2016-06-29$45.15$45.15757,600——
2016-06-28$42.09$42.09507,500——
2016-06-27$40.80$40.80923,900——
2016-06-24$44.47$44.47593,700——
2016-06-23$47.12$47.12455,600——
2016-06-22$45.32$45.32215,200——
2016-06-21$46.17$46.17348,300——
2016-06-20$46.38$46.38803,100——
2016-06-17$45.45$45.45615,300——
2016-06-16$45.03$45.03840,200——
2016-06-15$44.96$44.96544,800——
2016-06-14$43.40$43.40366,800——
2016-06-13$43.02$43.02976,900——
2016-06-10$44.30$44.30621,600——
2016-06-09$45.04$45.04264,300——
2016-06-08$45.62$45.62408,100——
2016-06-07$45.88$45.88583,200——
2016-06-06$45.20$45.20506,500——
2016-06-03$45.85$45.85371,900——
2016-06-02$45.37$45.37719,700——
2016-06-01$44.36$44.36578,800——
2016-05-31$44.87$44.87596,500——
2016-05-27$44.62$44.62683,400——
2016-05-26$44.36$44.36641,100——
2016-05-25$44.40$44.402,021,800——
2016-05-24$45.44$45.44369,900——
2016-05-23$45.12$45.12266,700——
2016-05-20$45.27$45.27355,600——
2016-05-19$44.28$44.28232,800——
2016-05-18$44.50$44.50536,500——
2016-05-17$45.06$45.06884,700——
2016-05-16$44.29$44.29689,200——
2016-05-13$43.96$43.96876,800——
2016-05-12$43.00$43.00531,600——
2016-05-11$42.28$42.28312,800——
2016-05-10$42.40$42.40415,900——
2016-05-09$41.89$41.89325,800——
2016-05-06$42.33$42.33769,100——
2016-05-05$40.15$40.15724,100——
2016-05-04$40.85$40.851,552,900——
2016-05-03$43.00$43.00953,500——
2016-05-02$42.57$42.57393,900——
2016-04-29$41.69$41.69386,800——
2016-04-28$41.82$41.82307,600——
2016-04-27$41.85$41.85326,800——
2016-04-26$42.24$42.24415,800——
2016-04-25$42.05$42.05323,900——
2016-04-22$41.50$41.50658,300——
2016-04-21$42.14$42.14436,800——
2016-04-20$41.07$41.07368,200——
2016-04-19$40.16$40.16310,900——
2016-04-18$39.97$39.97364,000——
2016-04-15$38.76$38.76467,800——
2016-04-14$38.65$38.65567,600——
2016-04-13$40.05$40.05453,700——
2016-04-12$39.86$39.86454,400——
2016-04-11$38.25$38.25422,400——
2016-04-08$39.70$39.70215,600——
2016-04-07$40.00$40.00242,600——
2016-04-06$40.51$40.51291,100——
2016-04-05$40.14$40.14362,000——
2016-04-04$41.44$41.44241,800——
2016-04-01$41.35$41.35886,500——
2016-03-31$41.42$41.42488,000——
2016-03-30$40.06$40.06239,300——
2016-03-29$40.02$40.02219,800——
2016-03-28$39.84$39.84223,900——
2016-03-24$39.73$39.73427,300——
2016-03-23$39.06$39.06283,300——
2016-03-22$39.55$39.55199,400——
2016-03-21$39.73$39.73595,800——
2016-03-18$40.29$40.29475,400——
2016-03-17$39.17$39.17613,000——
2016-03-16$38.02$38.02324,400——
2016-03-15$36.97$36.97269,400——
2016-03-14$38.61$38.61627,500——
2016-03-11$38.16$38.16661,600——
2016-03-10$35.92$35.92663,400——
2016-03-09$36.86$36.86502,000——
2016-03-08$37.66$37.661,048,900——
2016-03-07$38.89$38.89868,500——
2016-03-04$39.90$39.901,498,200——
2016-03-03$39.72$39.721,128,300——
2016-03-02$37.95$37.95201,200——
2016-03-01$37.91$37.91596,700——
2016-02-29$37.10$37.10360,700——
2016-02-26$38.22$38.22357,400——
2016-02-25$37.53$37.53387,500——
2016-02-24$37.17$37.17456,800——
2016-02-23$37.08$37.08293,900——
2016-02-22$37.30$37.30617,200——
2016-02-19$37.19$37.19788,100——
2016-02-18$38.14$38.14930,100——
2016-02-17$37.70$37.701,087,200——
2016-02-16$36.75$36.751,172,700——
2016-02-12$34.39$34.39877,600——
2016-02-11$33.28$33.281,298,200——
2016-02-10$33.39$33.395,540,200——
2016-02-09$26.04$26.041,180,300——
2016-02-08$25.95$25.951,433,800——
2016-02-05$27.64$27.641,004,400——
2016-02-04$30.29$30.29542,700——
2016-02-03$29.83$29.83737,900——
2016-02-02$29.29$29.29477,900——
2016-02-01$29.71$29.71281,700——
2016-01-29$29.58$29.58452,600——
2016-01-28$28.57$28.57418,100——
2016-01-27$28.46$28.46610,200——
2016-01-26$28.55$28.551,009,700——
2016-01-25$29.86$29.86587,300——
2016-01-22$30.11$30.111,526,500——
2016-01-21$28.93$28.93987,700——
2016-01-20$28.04$28.04954,600——
2016-01-19$28.50$28.50567,500——
2016-01-15$29.50$29.50807,900——
2016-01-14$30.82$30.821,004,100——
2016-01-13$31.40$31.40771,600——
2016-01-12$32.48$32.48851,100——
2016-01-11$33.30$33.30935,500——
2016-01-08$34.14$34.14850,500——
2016-01-07$34.93$34.93736,800——
2016-01-06$36.49$36.49849,100——
2016-01-05$37.85$37.85713,600——
2016-01-04$38.51$38.51438,700——