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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.51$20.51276,100——
2020-12-30$20.72$20.72173,400——
2020-12-29$20.28$20.28498,800——
2020-12-28$20.80$20.80410,900——
2020-12-24$20.80$20.80329,800——
2020-12-23$20.92$20.92819,800——
2020-12-22$19.93$19.93565,100——
2020-12-21$18.88$18.88398,300——
2020-12-18$18.75$18.75183,100——
2020-12-17$18.79$18.79345,000——
2020-12-16$18.66$18.66259,300——
2020-12-15$18.90$18.90185,600——
2020-12-14$18.68$18.68195,700——
2020-12-11$18.94$18.94391,900——
2020-12-10$18.94$18.94158,700——
2020-12-09$18.74$18.74142,600——
2020-12-08$18.86$18.86216,400——
2020-12-07$19.09$19.09241,100——
2020-12-04$19.18$19.18248,800——
2020-12-03$19.07$19.07174,900——
2020-12-02$18.80$18.80333,800——
2020-12-01$19.49$19.49471,100——
2020-11-30$19.37$19.37475,200——
2020-11-27$19.18$19.18413,300——
2020-11-25$19.20$19.20487,600——
2020-11-24$18.88$18.88395,700——
2020-11-23$18.60$18.60649,800——
2020-11-20$18.25$18.25705,400——
2020-11-19$17.58$17.58461,600——
2020-11-18$17.13$17.13760,000——
2020-11-17$18.16$18.16975,100——
2020-11-16$17.76$17.76931,800——
2020-11-13$17.14$17.14417,900——
2020-11-12$16.50$16.50340,700——
2020-11-11$16.42$16.42262,300——
2020-11-10$16.48$16.48320,900——
2020-11-09$17.14$17.14577,500——
2020-11-06$16.79$16.79381,300——
2020-11-05$17.00$17.00361,900——
2020-11-04$16.36$16.36210,900——
2020-11-03$15.98$15.98526,900——
2020-11-02$16.47$16.47574,600——
2020-10-30$17.16$17.161,257,600——
2020-10-29$16.95$16.951,641,300——
2020-10-28$14.01$14.01456,300——
2020-10-27$14.00$14.00375,700——
2020-10-26$13.78$13.78582,700——
2020-10-23$13.83$13.83288,500——
2020-10-22$13.00$13.00176,700——
2020-10-21$12.67$12.67327,000——
2020-10-20$12.91$12.91180,100——
2020-10-19$12.49$12.49356,700——
2020-10-16$12.41$12.41208,800——
2020-10-15$12.52$12.52254,600——
2020-10-14$12.73$12.73216,800——
2020-10-13$12.95$12.95344,300——
2020-10-12$12.70$12.70348,800——
2020-10-09$12.63$12.63125,200——
2020-10-08$12.68$12.68196,500——
2020-10-07$12.42$12.42376,200——
2020-10-06$12.49$12.49201,800——
2020-10-05$12.62$12.62166,200——
2020-10-02$12.47$12.47245,100——
2020-10-01$12.13$12.13180,200——
2020-09-30$12.19$12.19354,000——
2020-09-29$11.79$11.79248,700——
2020-09-28$12.00$12.00176,500——
2020-09-25$12.05$12.05206,900——
2020-09-24$11.70$11.70229,400——
2020-09-23$11.80$11.80286,800——
2020-09-22$12.37$12.37173,100——
2020-09-21$12.43$12.43187,900——
2020-09-18$12.48$12.48384,700——
2020-09-17$12.77$12.77328,100——
2020-09-16$12.69$12.69304,100——
2020-09-15$12.42$12.42215,100——
2020-09-14$12.78$12.78108,300——
2020-09-11$12.60$12.60374,700——
2020-09-10$12.16$12.16229,500——
2020-09-09$12.22$12.22196,300——
2020-09-08$12.25$12.25242,500——
2020-09-04$12.70$12.70205,300——
2020-09-03$12.90$12.90290,000——
2020-09-02$13.43$13.43182,000——
2020-09-01$13.12$13.12281,500——
2020-08-31$13.02$13.02317,200——
2020-08-28$13.65$13.65136,100——
2020-08-27$13.50$13.50120,900——
2020-08-26$13.56$13.56207,500——
2020-08-25$13.49$13.49233,400——
2020-08-24$13.57$13.57139,000——
2020-08-21$13.30$13.30122,000——
2020-08-20$13.29$13.29190,900——
2020-08-19$13.35$13.35119,400——
2020-08-18$13.52$13.52214,700——
2020-08-17$13.42$13.42209,800——
2020-08-14$13.32$13.32138,600——
2020-08-13$13.25$13.25343,400——
2020-08-12$13.57$13.57305,600——
2020-08-11$13.73$13.73220,600——
2020-08-10$13.85$13.85285,900——
2020-08-07$14.24$14.24213,600——
2020-08-06$13.95$13.95288,500——
2020-08-05$14.36$14.36497,900——
2020-08-04$14.22$14.22581,200——
2020-08-03$14.35$14.35928,400——
2020-07-31$13.69$13.69993,000——
2020-07-30$13.04$13.041,109,200——
2020-07-29$12.88$12.88826,500——
2020-07-28$13.52$13.52651,600——
2020-07-27$13.45$13.45678,400——
2020-07-24$13.17$13.171,230,800——
2020-07-23$12.62$12.62503,200——
2020-07-22$12.49$12.49419,500——
2020-07-21$12.96$12.96518,100——
2020-07-20$12.70$12.70383,200——
2020-07-17$12.70$12.70280,600——
2020-07-16$12.35$12.35287,300——
2020-07-15$12.18$12.18257,600——
2020-07-14$11.90$11.90284,600——
2020-07-13$11.84$11.84920,300——
2020-07-10$12.70$12.70291,300——
2020-07-09$12.69$12.69230,600——
2020-07-08$13.07$13.07348,800——
2020-07-07$12.78$12.78618,700——
2020-07-06$13.25$13.251,300,200——
2020-07-02$11.37$11.37313,600——
2020-07-01$11.55$11.55278,900——
2020-06-30$11.39$11.39252,100——
2020-06-29$11.30$11.30192,600——
2020-06-26$11.16$11.16382,400——
2020-06-25$11.51$11.51292,200——
2020-06-24$11.02$11.021,014,100——
2020-06-23$13.06$13.06668,600——
2020-06-22$12.39$12.39425,300——
2020-06-19$12.47$12.47243,300——
2020-06-18$12.45$12.45280,200——
2020-06-17$12.57$12.57333,400——
2020-06-16$12.45$12.45465,400——
2020-06-15$12.58$12.58261,400——
2020-06-12$12.61$12.61414,000——
2020-06-11$12.75$12.75444,700——
2020-06-10$13.30$13.30470,200——
2020-06-09$13.64$13.64472,100——
2020-06-08$14.65$14.65566,400——
2020-06-05$14.62$14.62764,000——
2020-06-04$14.05$14.051,276,300——
2020-06-03$13.25$13.251,528,000——
2020-06-02$11.13$11.13992,400——
2020-06-01$10.43$10.43369,600——
2020-05-29$10.25$10.251,010,400——
2020-05-28$9.73$9.73551,600——
2020-05-27$10.07$10.07463,500——
2020-05-26$10.03$10.03612,200——
2020-05-22$9.81$9.81505,900——
2020-05-21$9.84$9.84351,900——
2020-05-20$9.84$9.84300,600——
2020-05-19$9.95$9.95260,400——
2020-05-18$10.10$10.10384,500——
2020-05-15$9.36$9.36198,200——
2020-05-14$9.19$9.19192,400——
2020-05-13$8.89$8.89255,900——
2020-05-12$9.23$9.23162,600——
2020-05-11$9.68$9.68200,200——
2020-05-08$10.04$10.04275,100——
2020-05-07$9.57$9.57314,900——
2020-05-06$9.70$9.70457,900——
2020-05-05$9.32$9.32329,400——
2020-05-04$9.59$9.59519,700——
2020-05-01$9.51$9.51521,300——
2020-04-30$9.93$9.93392,500——
2020-04-29$10.26$10.261,321,300——
2020-04-28$9.99$9.99484,100——
2020-04-27$10.16$10.16440,000——
2020-04-24$9.65$9.65237,200——
2020-04-23$9.63$9.63193,300——
2020-04-22$9.41$9.41313,800——
2020-04-21$9.02$9.02252,800——
2020-04-20$9.45$9.45832,600——
2020-04-17$9.11$9.11400,300——
2020-04-16$8.42$8.42449,100——
2020-04-15$8.68$8.68293,400——
2020-04-14$9.41$9.41443,300——
2020-04-13$9.38$9.38377,300——
2020-04-09$9.68$9.68860,300——
2020-04-08$8.98$8.98405,500——
2020-04-07$8.89$8.89860,200——
2020-04-06$8.60$8.60449,500——
2020-04-03$8.50$8.50629,600——
2020-04-02$8.54$8.542,430,500——
2020-04-01$7.54$7.54334,600——
2020-03-31$7.95$7.95487,200——
2020-03-30$7.72$7.72470,600——
2020-03-27$7.87$7.87525,600——
2020-03-26$7.25$7.25478,700——
2020-03-25$8.00$8.00861,200——
2020-03-24$7.46$7.46423,800——
2020-03-23$6.78$6.78428,500——
2020-03-20$7.00$7.001,024,700——
2020-03-19$6.87$6.87901,800——
2020-03-18$6.38$6.38899,800——
2020-03-17$6.76$6.76825,900——
2020-03-16$7.63$7.63905,300——
2020-03-13$9.06$9.06713,300——
2020-03-12$8.01$8.01984,500——
2020-03-11$9.52$9.52550,900——
2020-03-10$9.71$9.71482,700——
2020-03-09$9.91$9.91441,800——
2020-03-06$10.45$10.45514,300——
2020-03-05$10.91$10.91564,600——
2020-03-04$11.74$11.74931,600——
2020-03-03$11.67$11.67896,600——
2020-03-02$12.34$12.34734,100——
2020-02-28$12.67$12.67607,000——
2020-02-27$12.66$12.66910,000——
2020-02-26$12.62$12.62359,100——
2020-02-25$12.80$12.801,344,400——
2020-02-24$12.47$12.47541,500——
2020-02-21$13.26$13.26818,400——
2020-02-20$13.12$13.12747,400——
2020-02-19$13.70$13.70806,200——
2020-02-18$13.72$13.72947,800——
2020-02-14$13.88$13.88871,300——
2020-02-13$13.80$13.801,018,400——
2020-02-12$13.50$13.501,743,600——
2020-02-11$14.02$14.021,812,700——
2020-02-10$15.01$15.01457,800——
2020-02-07$15.18$15.18545,700——
2020-02-06$15.64$15.64465,700——
2020-02-05$15.71$15.71400,700——
2020-02-04$15.39$15.39500,400——
2020-02-03$15.60$15.60612,200——
2020-01-31$15.39$15.39554,700——
2020-01-30$15.54$15.54319,000——
2020-01-29$15.63$15.63505,600——
2020-01-28$15.68$15.68601,000——
2020-01-27$15.09$15.09620,000——
2020-01-24$14.80$14.80347,200——
2020-01-23$14.99$14.99346,400——
2020-01-22$14.77$14.77805,200——
2020-01-21$14.41$14.41802,800——
2020-01-17$14.02$14.02683,000——
2020-01-16$13.99$13.991,049,800——
2020-01-15$13.81$13.812,861,500——
2020-01-14$15.29$15.292,462,700——
2020-01-13$18.17$18.17397,900——
2020-01-10$18.00$18.00278,900——
2020-01-09$17.84$17.84842,300——
2020-01-08$17.46$17.4692,000——
2020-01-07$17.44$17.44139,600——
2020-01-06$17.48$17.48208,500——
2020-01-03$17.46$17.46254,500——
2020-01-02$17.21$17.21153,800——