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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.87$38.87112,200——
2021-12-30$39.12$39.12172,500——
2021-12-29$38.74$38.74160,900——
2021-12-28$38.21$38.21208,800——
2021-12-27$37.68$37.68208,800——
2021-12-23$37.06$37.06294,700——
2021-12-22$37.44$37.44217,900——
2021-12-21$37.69$37.69215,400——
2021-12-20$36.59$36.59382,600——
2021-12-17$39.11$39.11614,400——
2021-12-16$40.15$40.15378,600——
2021-12-15$40.79$40.79425,000——
2021-12-14$40.31$40.31643,500——
2021-12-13$40.98$40.981,422,400——
2021-12-10$43.06$43.06650,200——
2021-12-09$41.10$41.10529,600——
2021-12-08$42.21$42.21324,900——
2021-12-07$42.22$42.22447,200——
2021-12-06$39.84$39.84193,300——
2021-12-03$38.67$38.67512,600——
2021-12-02$38.88$38.88412,300——
2021-12-01$36.73$36.73258,200——
2021-11-30$37.56$37.56284,400——
2021-11-29$38.57$38.57214,700——
2021-11-26$39.32$39.32149,900——
2021-11-24$40.15$40.15774,200——
2021-11-23$40.67$40.67665,000——
2021-11-22$40.72$40.72194,400——
2021-11-19$40.85$40.85251,000——
2021-11-18$41.53$41.53187,100——
2021-11-17$41.40$41.40267,700——
2021-11-16$41.55$41.55156,200——
2021-11-15$42.13$42.13416,200——
2021-11-12$42.10$42.10263,100——
2021-11-11$41.09$41.09197,000——
2021-11-10$40.32$40.32222,600——
2021-11-09$41.20$41.20260,500——
2021-11-08$40.95$40.95271,900——
2021-11-05$40.66$40.66327,900——
2021-11-04$41.19$41.19749,100——
2021-11-03$40.09$40.092,419,600——
2021-11-02$32.13$32.13634,300——
2021-11-01$33.23$33.23480,100——
2021-10-29$33.04$33.04196,800——
2021-10-28$33.44$33.44729,300——
2021-10-27$32.44$32.44878,700——
2021-10-26$33.36$33.36390,000——
2021-10-25$34.92$34.92485,300——
2021-10-22$33.59$33.591,461,700——
2021-10-21$37.45$37.45202,200——
2021-10-20$38.10$38.10251,800——
2021-10-19$38.03$38.03295,100——
2021-10-18$38.16$38.16328,500——
2021-10-15$37.26$37.26161,600——
2021-10-14$37.66$37.66154,100——
2021-10-13$37.34$37.34211,500——
2021-10-12$36.67$36.67292,400——
2021-10-11$36.35$36.35127,500——
2021-10-08$36.68$36.68129,200——
2021-10-07$35.97$35.97189,100——
2021-10-06$35.96$35.96104,400——
2021-10-05$35.41$35.41160,800——
2021-10-04$35.91$35.91246,400——
2021-10-01$37.75$37.75408,500——
2021-09-30$36.65$36.65225,500——
2021-09-29$36.11$36.11491,000——
2021-09-28$35.67$35.67328,000——
2021-09-27$36.05$36.05613,800——
2021-09-24$35.37$35.37224,300——
2021-09-23$35.69$35.69471,000——
2021-09-22$35.02$35.02296,300——
2021-09-21$33.83$33.83251,100——
2021-09-20$33.59$33.59349,100——
2021-09-17$34.90$34.90210,900——
2021-09-16$34.94$34.9487,300——
2021-09-15$35.14$35.14721,000——
2021-09-14$35.22$35.22244,500——
2021-09-13$36.50$36.50417,800——
2021-09-10$35.74$35.74173,700——
2021-09-09$35.97$35.97290,500——
2021-09-08$34.54$34.54224,700——
2021-09-07$35.40$35.40370,200——
2021-09-03$36.02$36.02211,700——
2021-09-02$36.29$36.29318,700——
2021-09-01$36.50$36.50417,100——
2021-08-31$37.53$37.53307,800——
2021-08-30$38.30$38.30270,500——
2021-08-27$38.13$38.13159,000——
2021-08-26$36.99$36.99186,900——
2021-08-25$38.31$38.31143,900——
2021-08-24$38.16$38.16168,400——
2021-08-23$37.42$37.42511,300——
2021-08-20$37.17$37.17188,100——
2021-08-19$35.97$35.97204,500——
2021-08-18$35.65$35.65166,800——
2021-08-17$36.24$36.24343,100——
2021-08-16$36.39$36.39212,100——
2021-08-13$37.76$37.76558,600——
2021-08-12$37.67$37.67679,100——
2021-08-11$39.16$39.16309,600——
2021-08-10$37.98$37.98430,700——
2021-08-09$38.21$38.21247,500——
2021-08-06$38.72$38.72396,100——
2021-08-05$39.09$39.09332,300——
2021-08-04$39.74$39.74670,000——
2021-08-03$40.35$40.35599,200——
2021-08-02$38.68$38.68385,300——
2021-07-30$38.79$38.79332,900——
2021-07-29$39.53$39.53279,000——
2021-07-28$40.30$40.30244,800——
2021-07-27$40.63$40.63343,900——
2021-07-26$39.90$39.90863,800——
2021-07-23$42.39$42.39483,400——
2021-07-22$40.72$40.72257,300——
2021-07-21$41.40$41.40280,400——
2021-07-20$40.17$40.17397,500——
2021-07-19$39.87$39.87326,400——
2021-07-16$40.31$40.31882,000——
2021-07-15$41.42$41.42454,200——
2021-07-14$41.74$41.74459,000——
2021-07-13$44.04$44.04528,500——
2021-07-12$43.50$43.50350,900——
2021-07-09$44.63$44.63292,000——
2021-07-08$44.46$44.46529,200——
2021-07-07$44.68$44.68432,400——
2021-07-06$45.41$45.411,029,200——
2021-07-02$44.58$44.58293,100——
2021-07-01$44.85$44.85346,400——
2021-06-30$45.23$45.23335,000——
2021-06-29$45.45$45.451,081,800——
2021-06-28$44.36$44.36515,900——
2021-06-25$43.56$43.56465,800——
2021-06-24$43.51$43.511,273,800——
2021-06-23$38.76$38.76146,600——
2021-06-22$39.13$39.13181,600——
2021-06-21$38.32$38.32263,700——
2021-06-18$38.56$38.56232,400——
2021-06-17$39.25$39.25264,500——
2021-06-16$39.61$39.61320,200——
2021-06-15$39.39$39.39226,800——
2021-06-14$39.64$39.64179,600——
2021-06-11$40.45$40.45155,300——
2021-06-10$39.92$39.92350,400——
2021-06-09$41.20$41.20769,900——
2021-06-08$43.96$43.96480,100——
2021-06-07$44.13$44.13749,400——
2021-06-04$41.58$41.58822,000——
2021-06-03$39.23$39.231,051,400——
2021-06-02$37.37$37.37419,600——
2021-06-01$37.15$37.15742,200——
2021-05-28$37.24$37.24637,500——
2021-05-27$37.66$37.66858,700——
2021-05-26$37.75$37.75469,700——
2021-05-25$38.00$38.00665,800——
2021-05-24$37.43$37.43444,100——
2021-05-21$37.25$37.25436,600——
2021-05-20$37.01$37.01415,300——
2021-05-19$35.89$35.89603,800——
2021-05-18$35.89$35.89509,600——
2021-05-17$36.50$36.50500,800——
2021-05-14$36.19$36.19638,700——
2021-05-13$36.09$36.09604,300——
2021-05-12$35.19$35.19450,700——
2021-05-11$36.54$36.54949,100——
2021-05-10$37.02$37.02773,400——
2021-05-07$39.32$39.32705,900——
2021-05-06$37.69$37.691,045,300——
2021-05-05$39.67$39.671,725,200——
2021-05-04$38.33$38.331,112,200——
2021-05-03$40.66$40.66574,000——
2021-04-30$39.73$39.73739,500——
2021-04-29$40.17$40.17668,800——
2021-04-28$38.71$38.71287,600——
2021-04-27$38.55$38.55405,300——
2021-04-26$38.77$38.77847,300——
2021-04-23$36.58$36.58221,200——
2021-04-22$36.61$36.61349,800——
2021-04-21$36.96$36.96341,500——
2021-04-20$36.15$36.15963,400——
2021-04-19$35.45$35.451,275,400——
2021-04-16$37.40$37.40415,100——
2021-04-15$37.24$37.24432,700——
2021-04-14$36.97$36.97831,900——
2021-04-13$38.06$38.061,590,900——
2021-04-12$37.54$37.541,036,800——
2021-04-09$35.94$35.94266,600——
2021-04-08$35.83$35.83396,800——
2021-04-07$35.63$35.63472,500——
2021-04-06$35.36$35.36397,300——
2021-04-05$35.65$35.651,070,000——
2021-04-01$36.14$36.141,121,600——
2021-03-31$34.73$34.73650,000——
2021-03-30$33.77$33.77770,000——
2021-03-29$32.34$32.341,316,300——
2021-03-26$32.74$32.742,740,000——
2021-03-25$32.50$32.50509,300——
2021-03-24$31.67$31.67981,700——
2021-03-23$32.37$32.37560,100——
2021-03-22$33.99$33.99846,600——
2021-03-19$32.84$32.84620,100——
2021-03-18$31.69$31.69650,100——
2021-03-17$32.11$32.11654,200——
2021-03-16$33.45$33.45808,500——
2021-03-15$32.97$32.97736,600——
2021-03-12$32.90$32.90529,900——
2021-03-11$34.12$34.12742,300——
2021-03-10$33.35$33.35650,900——
2021-03-09$33.55$33.551,011,000——
2021-03-08$31.93$31.93811,500——
2021-03-05$31.61$31.611,380,300——
2021-03-04$31.87$31.872,115,400——
2021-03-03$33.91$33.911,367,500——
2021-03-02$34.46$34.461,030,900——
2021-03-01$34.87$34.871,348,200——
2021-02-26$34.39$34.391,156,800——
2021-02-25$35.46$35.462,055,900——
2021-02-24$34.20$34.20898,800——
2021-02-23$33.77$33.771,345,400——
2021-02-22$33.31$33.311,747,000——
2021-02-19$32.47$32.471,888,100——
2021-02-18$31.94$31.94892,100——
2021-02-17$31.29$31.29907,000——
2021-02-16$30.78$30.781,153,100——
2021-02-12$31.11$31.11761,700——
2021-02-11$31.20$31.201,817,000——
2021-02-10$28.93$28.935,423,700——
2021-02-09$24.58$24.581,961,800——
2021-02-08$24.82$24.821,448,500——
2021-02-05$24.97$24.971,444,700——
2021-02-04$24.19$24.191,489,500——
2021-02-03$22.02$22.021,439,000——
2021-02-02$20.80$20.80762,000——
2021-02-01$19.83$19.83509,300——
2021-01-29$18.60$18.60488,800——
2021-01-28$18.85$18.85322,600——
2021-01-27$18.05$18.05602,200——
2021-01-26$19.12$19.12301,100——
2021-01-25$18.93$18.93256,700——
2021-01-22$18.90$18.90533,500——
2021-01-21$18.88$18.88589,200——
2021-01-20$19.74$19.74369,900——
2021-01-19$19.34$19.34416,700——
2021-01-15$19.49$19.49368,900——
2021-01-14$19.36$19.36294,300——
2021-01-13$19.19$19.19212,700——
2021-01-12$19.56$19.56303,400——
2021-01-11$19.22$19.22243,800——
2021-01-08$19.42$19.42235,400——
2021-01-07$19.96$19.96392,100——
2021-01-06$19.46$19.46542,100——
2021-01-05$19.35$19.35432,100——
2021-01-04$20.22$20.22505,200——