Criteo S.A. American Depositary Receipt (0I4T) - Historical data, historical prices

United States

closing in 3h 16m

16.16000 USD

0.1233

0.76%

Last update May 8, 4:27 PM BST

Market closed

Day range

16.16000

16.086599

16.5

Previous close

16.28330

Open

16.35540

Access this stock data via API

Criteo S.A. American Depositary Receipt

16.16

0.12

0.76%

Date	Open	High	Low	Close	% Change	Volume
May 08, 2026	16.36	16.50	16.09	16.16	-1.19%	713
May 07, 2026	15.95	16.54	15.61	16.28	2.09%	2728
May 06, 2026	19.10	19.10	15.77	16.14	-15.50%	11435
May 05, 2026	19	19.25	18.42	19.05	0.27%	528
May 04, 2026	20	20	19.30	19.31	-3.45%	2626
May 01, 2026	19.26	19.53	19.10	19.40	0.73%	238
Apr 30, 2026	19.49	19.49	18.67	18.67	-4.21%	20
Apr 29, 2026	19.16	19.50	19.04	19.22	0.31%	75
Apr 28, 2026	19.71	19.71	19.22	19.36	-1.77%	77
Apr 27, 2026	19.50	19.66	18.90	19.44	-0.31%	380
Apr 24, 2026	18.64	18.72	18.52	18.62	-0.09%	178
Apr 23, 2026	19.29	19.29	19.10	19.10	-0.98%	9
Apr 22, 2026	19.91	19.91	19.25	19.41	-2.51%	803
Apr 21, 2026	19.62	19.93	19.33	19.33	-1.49%	162
Apr 20, 2026	20	20	18.68	19.46	-2.70%	463
Apr 17, 2026	19.45	19.91	19.45	19.82	1.90%	264
Apr 16, 2026	19.52	19.80	19.21	19.33	-0.97%	725
Apr 15, 2026	17.80	19.38	17.80	19.26	8.21%	6326
Apr 14, 2026	18.99	18.99	18.40	18.59	-2.11%	59
Apr 13, 2026	17.90	18.39	17	18.36	2.57%	9416
Apr 10, 2026	17.73	18.38	17.52	17.60	-0.72%	674
Apr 09, 2026	18.50	18.61	17.31	17.84	-3.57%	840
Apr 08, 2026	18.98	19.14	18.49	18.63	-1.83%	547

Access /time_series data via our API — starting from the Basic plan and above.

Criteo S.A. American Depositary Receipt