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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.33$17.33177,100——
2019-12-30$17.15$17.15276,800——
2019-12-27$17.21$17.21199,900——
2019-12-26$17.29$17.29152,300——
2019-12-24$17.33$17.3398,000——
2019-12-23$17.07$17.07208,800——
2019-12-20$17.14$17.14290,100——
2019-12-19$17.32$17.32257,400——
2019-12-18$17.16$17.16362,000——
2019-12-17$17.24$17.24275,100——
2019-12-16$17.17$17.17288,400——
2019-12-13$17.15$17.15313,300——
2019-12-12$17.22$17.22381,600——
2019-12-11$17.31$17.31228,800——
2019-12-10$17.36$17.36260,100——
2019-12-09$17.39$17.39199,300——
2019-12-06$17.46$17.46275,300——
2019-12-05$17.41$17.41236,500——
2019-12-04$17.29$17.29265,500——
2019-12-03$17.46$17.46401,600——
2019-12-02$17.67$17.67332,600——
2019-11-29$17.85$17.85459,200——
2019-11-27$17.19$17.19333,900——
2019-11-26$17.09$17.09416,700——
2019-11-25$17.08$17.08464,500——
2019-11-22$17.29$17.29412,400——
2019-11-21$17.01$17.01456,500——
2019-11-20$16.85$16.85510,000——
2019-11-19$16.85$16.85849,700——
2019-11-18$16.72$16.723,150,400——
2019-11-15$16.57$16.571,573,100——
2019-11-14$16.93$16.93529,400——
2019-11-13$17.21$17.21331,900——
2019-11-12$17.42$17.42370,100——
2019-11-11$17.59$17.59280,900——
2019-11-08$17.86$17.86327,800——
2019-11-07$18.26$18.26391,800——
2019-11-06$18.00$18.00332,400——
2019-11-05$18.11$18.11511,300——
2019-11-04$17.44$17.44579,900——
2019-11-01$17.05$17.051,324,100——
2019-10-31$16.70$16.701,076,200——
2019-10-30$17.63$17.631,784,400——
2019-10-29$20.61$20.61476,300——
2019-10-28$20.34$20.34461,600——
2019-10-25$20.18$20.18425,600——
2019-10-24$19.63$19.63472,500——
2019-10-23$19.40$19.40192,300——
2019-10-22$19.30$19.30293,400——
2019-10-21$19.36$19.36197,100——
2019-10-18$19.02$19.02187,800——
2019-10-17$18.96$18.96273,500——
2019-10-16$18.14$18.14177,500——
2019-10-15$18.26$18.26314,900——
2019-10-14$18.60$18.60189,500——
2019-10-11$18.44$18.44476,300——
2019-10-10$18.06$18.06306,200——
2019-10-09$17.89$17.89168,900——
2019-10-08$17.72$17.72237,400——
2019-10-07$18.06$18.06314,000——
2019-10-04$17.78$17.78380,500——
2019-10-03$18.35$18.35266,600——
2019-10-02$18.81$18.81230,400——
2019-10-01$18.88$18.88317,200——
2019-09-30$18.69$18.69300,000——
2019-09-27$18.53$18.53339,400——
2019-09-26$19.39$19.39209,600——
2019-09-25$19.44$19.44232,100——
2019-09-24$19.09$19.09227,300——
2019-09-23$19.49$19.49396,000——
2019-09-20$19.51$19.51536,100——
2019-09-19$19.51$19.51190,000——
2019-09-18$19.56$19.56281,900——
2019-09-17$19.71$19.71421,800——
2019-09-16$19.42$19.42331,500——
2019-09-13$19.50$19.50411,700——
2019-09-12$19.42$19.42446,700——
2019-09-11$19.18$19.18281,600——
2019-09-10$19.34$19.34461,000——
2019-09-09$19.13$19.13340,400——
2019-09-06$18.92$18.92421,900——
2019-09-05$19.00$19.00727,200——
2019-09-04$18.29$18.29505,100——
2019-09-03$18.60$18.60588,400——
2019-08-30$19.42$19.42379,600——
2019-08-29$19.34$19.34421,000——
2019-08-28$18.71$18.71370,000——
2019-08-27$18.37$18.37416,800——
2019-08-26$18.45$18.45324,200——
2019-08-23$18.52$18.52295,200——
2019-08-22$19.26$19.26248,000——
2019-08-21$19.43$19.43170,100——
2019-08-20$19.33$19.33152,100——
2019-08-19$19.30$19.30232,900——
2019-08-16$19.07$19.07231,500——
2019-08-15$18.60$18.60336,000——
2019-08-14$18.35$18.35476,300——
2019-08-13$19.53$19.53235,300——
2019-08-12$19.62$19.62243,800——
2019-08-09$19.47$19.47224,900——
2019-08-08$20.00$20.00247,200——
2019-08-07$19.71$19.71342,400——
2019-08-06$19.88$19.88490,100——
2019-08-05$19.62$19.62536,200——
2019-08-02$19.95$19.95618,500——
2019-08-01$19.85$19.851,084,900——
2019-07-31$18.97$18.971,129,400——
2019-07-30$18.50$18.50375,700——
2019-07-29$18.51$18.51323,700——
2019-07-26$18.49$18.49255,300——
2019-07-25$18.13$18.13320,200——
2019-07-24$18.02$18.02248,400——
2019-07-23$17.89$17.89257,900——
2019-07-22$17.60$17.60601,200——
2019-07-19$17.56$17.56302,300——
2019-07-18$17.71$17.71234,700——
2019-07-17$17.79$17.79379,200——
2019-07-16$17.80$17.80332,800——
2019-07-15$17.81$17.81315,800——
2019-07-12$17.92$17.92143,200——
2019-07-11$17.97$17.97122,800——
2019-07-10$17.97$17.97235,800——
2019-07-09$18.00$18.00162,500——
2019-07-08$17.79$17.79284,500——
2019-07-05$18.11$18.11318,800——
2019-07-03$17.74$17.74141,100——
2019-07-02$17.74$17.74342,900——
2019-07-01$17.32$17.32327,200——
2019-06-28$17.21$17.21590,400——
2019-06-27$17.11$17.11958,500——
2019-06-26$16.61$16.611,708,600——
2019-06-25$17.96$17.96342,700——
2019-06-24$18.07$18.07261,000——
2019-06-21$18.41$18.41311,400——
2019-06-20$18.57$18.571,035,900——
2019-06-19$18.56$18.56885,100——
2019-06-18$18.55$18.551,354,300——
2019-06-17$18.55$18.55568,000——
2019-06-14$18.58$18.58483,000——
2019-06-13$18.46$18.46749,400——
2019-06-12$18.30$18.30354,400——
2019-06-11$18.88$18.88175,800——
2019-06-10$18.52$18.52381,800——
2019-06-07$18.84$18.84321,000——
2019-06-06$18.63$18.63369,400——
2019-06-05$18.97$18.971,404,600——
2019-06-04$18.46$18.46685,100——
2019-06-03$18.07$18.07658,500——
2019-05-31$18.36$18.36463,600——
2019-05-30$18.81$18.81356,800——
2019-05-29$19.07$19.07275,600——
2019-05-28$19.17$19.17160,500——
2019-05-24$19.50$19.50389,200——
2019-05-23$19.09$19.09361,500——
2019-05-22$19.81$19.81155,800——
2019-05-21$20.18$20.18186,400——
2019-05-20$19.88$19.88280,500——
2019-05-17$20.34$20.341,062,400——
2019-05-16$19.95$19.95346,100——
2019-05-15$19.75$19.75333,300——
2019-05-14$19.40$19.40549,800——
2019-05-13$19.48$19.48404,500——
2019-05-10$19.85$19.85611,700——
2019-05-09$20.72$20.72727,600——
2019-05-08$20.93$20.931,315,600——
2019-05-07$19.14$19.14420,700——
2019-05-06$19.40$19.401,257,300——
2019-05-03$19.35$19.35413,900——
2019-05-02$19.07$19.07520,900——
2019-05-01$19.01$19.01809,100——
2019-04-30$19.78$19.782,602,200——
2019-04-29$22.45$22.45720,000——
2019-04-26$22.11$22.11357,500——
2019-04-25$22.13$22.13589,800——
2019-04-24$22.09$22.09602,400——
2019-04-23$22.78$22.78456,100——
2019-04-22$22.25$22.25364,200——
2019-04-18$21.97$21.97403,600——
2019-04-17$21.90$21.90839,200——
2019-04-16$21.73$21.73683,200——
2019-04-15$21.05$21.05399,100——
2019-04-12$20.86$20.86447,900——
2019-04-11$20.00$20.00575,700——
2019-04-10$20.31$20.31426,500——
2019-04-09$20.41$20.41368,600——
2019-04-08$20.29$20.29348,400——
2019-04-05$20.47$20.47358,300——
2019-04-04$20.20$20.20305,500——
2019-04-03$20.31$20.31314,600——
2019-04-02$20.06$20.06492,800——
2019-04-01$20.03$20.03588,700——
2019-03-29$20.03$20.03912,000——
2019-03-28$19.11$19.11684,900——
2019-03-27$19.14$19.141,390,000——
2019-03-26$18.20$18.204,284,400——
2019-03-25$21.98$21.981,539,300——
2019-03-22$25.11$25.11285,200——
2019-03-21$26.51$26.51459,200——
2019-03-20$25.81$25.81379,300——
2019-03-19$26.06$26.06360,200——
2019-03-18$26.63$26.63566,300——
2019-03-15$27.51$27.51648,900——
2019-03-14$27.79$27.79240,300——
2019-03-13$28.19$28.19298,500——
2019-03-12$28.06$28.06140,800——
2019-03-11$28.25$28.25302,600——
2019-03-08$28.21$28.21455,800——
2019-03-07$27.76$27.76473,500——
2019-03-06$27.49$27.49529,300——
2019-03-05$27.23$27.23497,200——
2019-03-04$26.52$26.52375,000——
2019-03-01$27.15$27.15422,200——
2019-02-28$27.14$27.14724,300——
2019-02-27$27.38$27.38415,800——
2019-02-26$27.16$27.16241,300——
2019-02-25$27.36$27.36371,900——
2019-02-22$27.47$27.47722,200——
2019-02-21$26.70$26.70438,000——
2019-02-20$26.90$26.90520,300——
2019-02-19$27.35$27.35521,900——
2019-02-15$27.28$27.28722,200——
2019-02-14$27.30$27.30818,300——
2019-02-13$27.82$27.823,028,400——
2019-02-12$25.66$25.661,019,600——
2019-02-11$24.75$24.75940,100——
2019-02-08$26.41$26.41434,000——
2019-02-07$26.25$26.25659,300——
2019-02-06$26.60$26.60645,600——
2019-02-05$26.48$26.48693,900——
2019-02-04$25.76$25.76466,700——
2019-02-01$25.48$25.48375,100——
2019-01-31$24.90$24.90242,400——
2019-01-30$24.79$24.79200,500——
2019-01-29$24.42$24.42141,700——
2019-01-28$24.62$24.62211,900——
2019-01-25$24.87$24.87181,200——
2019-01-24$24.51$24.51167,800——
2019-01-23$23.98$23.98556,600——
2019-01-22$23.99$23.99430,900——
2019-01-18$24.95$24.95572,700——
2019-01-17$25.03$25.03305,300——
2019-01-16$25.17$25.17376,600——
2019-01-15$25.02$25.02429,500——
2019-01-14$25.16$25.16326,100——
2019-01-11$25.12$25.12443,200——
2019-01-10$24.71$24.71317,200——
2019-01-09$24.78$24.78472,300——
2019-01-08$23.91$23.91386,800——
2019-01-07$23.56$23.56433,200——
2019-01-04$23.69$23.69411,100——
2019-01-03$23.70$23.70441,900——
2019-01-02$23.76$23.76441,300——