Criteo SA Historical Data - CRTO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Criteo SA (CRTO)
Criteo SA (CRTO) Historical

Criteo SA (CRTO)

45.07

-0.02

(-0.04%)

Closed July 27 4:00PM

Delayed by 15 minutes

45.07

0.01

(0.02%)

After Hours: 7:43PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033300	45.07	-0.02	-0.04	45.2	45.68	45.06	391310
1721946900	45.09	0.14	0.31	45.03	45.69	44.03	446388
1721860500	44.95	-0.39	-0.86	45.1045	45.68	44.65	437125
1721774100	45.34	0.71	1.59	45.25	46.33	44.61	1197924
1721687700	44.63	4.08	10.06	40.63	44.86	40.4	1028381
1721428500	40.55	0.7	1.76	40.37	40.59	39.85	551602
1721342100	39.85	0.35	0.89	39.71	40.45	39.34	223074
1721255700	39.5	-0.67	-1.67	39.91	40.3	39.46	249175
1721169300	40.17	0.02	0.05	40.06	40.59	39.72	229714
1721082900	40.15	-0.12	-0.30	40.09	40.45	40.06	172002
1720823700	40.27	0.07	0.17	40.2	40.62	39.97	250055
1720737300	40.2	0.27	0.68	39.89	40.6199	39.77	542516
1720650900	39.93	-0.06	-0.15	39.92	40.21	39.62	232434
1720564500	39.99	0.15	0.38	39.48	40.05	39.21	215096
1720478100	39.84	-0.16	-0.40	39.92	40.29	39.5	381465
1720218900	40	1.01	2.59	39.03	40.125	38.61	1005008
1720040640	38.99	0.85	2.23	38.34	39.07	37.8	472095
1719959700	38.14	0.26	0.69	37.9	38.265	37.6201	445688
1719873300	37.88	0.16	0.42	37.7	38.21	37.58	310273
1719614100	37.72	0.84	2.28	37	37.83	36.61	467818
1719527700	36.88	0.38	1.04	36.5	36.99	36.3075	529372
1719441300	36.5	0.8	2.24	35.79	36.7	35.6	1512138
1719354900	35.7	-0.19	-0.53	35.98	35.98	35.12	280167
1719268500	35.89	-0.04	-0.11	36	36.34	35.55	1067374
1719009300	35.93	-0.08	-0.22	36.14	36.41	35.53	249117
1718922900	36.01	0.56	1.58	35.45	36.34	35.2275	377930
1718750100	35.45	-0.34	-0.95	35.66	36.02	34.75	536586
1718663700	35.79	-0.12	-0.33	36.09	36.685	35.2053	288000
1718404500	35.91	-1.38	-3.70	37.19	37.19	35.36	643449
1718318100	37.29	-0.02	-0.05	37.32	37.87	36.978	313072
1718231700	37.31	-0.63	-1.66	38.41	38.5	37.12	383347
1718145300	37.94	-0.54	-1.40	38.16	38.5	37.75	282195
1718058900	38.48	0.22	0.58	38.07	38.62	37.616	222955
1717799700	38.26	-0.46	-1.19	38.47	38.99	38.25	266153
1717713300	38.72	0.3	0.78	38.69	39.19	38.36	276559
1717626900	38.42	0.53	1.40	38.22	38.64	37.89	311538
1717540500	37.89	0.15	0.40	37.73	39	37.2995	434371
1717454100	37.74	-1.28	-3.28	39.17	39.32	37.678	444227
1717194900	39.02	-0.32	-0.81	39.49	39.85	38.5	454834
1717108500	39.34	-0.02	-0.05	39.19	39.8	38.5165	451382
1717022100	39.36	0.26	0.66	39.31	39.97	38.2	409522
1716935700	39.1	0.1	0.26	39.23	39.37	38.6535	584428
1716590100	39	1.54	4.11	38.5	39.1	38.3	571747
1716503700	37.46	0.12	0.32	37.5	38.43	37.0956	223226
1716417300	37.34	0.49	1.33	36.5	37.38	36.4005	406903
1716330900	36.85	-0.39	-1.05	36.73	37.33	36.52	258289
1716244500	37.24	0.74	2.03	36.7	37.5	36.03	309114
1715985300	36.5	-0.45	-1.22	36.73	37.1	36.29	555854
1715898900	36.95	-0.45	-1.20	37.36	37.36	36.58	287434
1715812500	37.4	-0.02	-0.05	37.42	37.585	37.08	163653
1715726100	37.42	0.05	0.13	37.83	38.065	37.0695	205761
1715639700	37.37	-0.14	-0.37	37.52	37.95	37.23	760645
1715380500	37.51	0.04	0.11	37.41	37.6682	36.85	248909
1715294100	37.47	0.17	0.46	37.2	37.78	37.0242	165236
1715207700	37.3	-0.48	-1.27	38	38	36.96	139549
1715121300	37.78	0.56	1.50	36.96	38.09	36.5775	258163
1715034900	37.22	-0.55	-1.46	38	38.18	36.81	438431
1714775700	37.77	0.62	1.67	38.09	38.39	36.7449	209207
1714689300	37.15	2	5.69	39	39.54	36.84	495294
1714602900	35.15	0.11	0.31	35.39	36.12	34.905	316624
1714516500	35.04	-1.25	-3.44	36.18	36.29	35	321279
1714430100	36.29	-0.03	-0.08	36.45	36.515	36.09	243615

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions