Criteo S.A. Stock Price History
NASDAQ: CRTOConsumer DiscretionaryAdvertisingUSD
15.73+0.44 (+2.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRTO price history at a glance
The price history for Criteo S.A. (CRTO) on this page begins on October 28, 2013, when the stock closed at $34.10; it most recently closed at $15.73 on October 5, 2026. The highest price in this record is $60.95, reached on March 3, 2014; the latest close is 74.2% below that peak. Across the 12 complete calendar years in the table, CRTO finished higher in 5 and lower in 7. Its best year was 2021 (+89.5%) and its worst was 2025 (-51.5%).
Over roughly 13 years the share price changed -53.9%, a -5.8% compound annual price return (excluding dividends). In the last 12 months alone, CRTO has lost 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $60.95
- Date of high
- Mar 3, 2014
- Low since 2013
- $5.89
- Date of low
- Mar 16, 2020
- 52-week high
- $25.29
- 52-week low
- $14.28
- IPO year
- 2013
- Last close
- $15.73
CRTO returns
1 week
+6.79%
1 month
-9.81%
3 months
-31.25%
6 months
-11.73%
Year to date
-23.68%
1 year
-21.07%
3 years
-44.28%
5 years
-57.78%
CRTO price return, excluding dividends.
CRTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.73 | -21.51% |
| 2025 | 20.04 | -51.48% |
| 2024 | 41.30 | +63.11% |
| 2023 | 25.32 | -2.84% |
| 2022 | 26.06 | -32.96% |
| 2021 | 38.87 | +89.52% |
| 2020 | 20.51 | +17.47% |
| 2019 | 17.46 | -26.30% |
| 2018 | 23.69 | -8.99% |
| 2017 | 26.03 | -36.64% |
| 2016 | 41.08 | +3.74% |
| 2015 | 39.60 | -0.85% |
| 2014 | 39.94 | +23.20% |
| 2013* | 32.42 | -4.93% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
CRTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.36 | 15.85 | 15.34 | 15.73 | +2.88% | |
| 14.90 | 15.36 | 14.76 | 15.29 | +2.62% | |
| 14.76 | 14.97 | 14.62 | 14.90 | +0.68% | |
| 14.60 | 14.83 | 14.45 | 14.80 | +2.07% | |
| 14.60 | 14.66 | 14.28 | 14.50 | -1.56% | |
| 15.31 | 15.31 | 14.35 | 14.73 | -3.28% | |
| 15.20 | 15.48 | 15.06 | 15.23 | +0.20% | |
| 15.45 | 15.69 | 15.15 | 15.20 | -1.62% | |
| 15.70 | 15.99 | 15.26 | 15.45 | -2.22% | |
| 16.17 | 16.20 | 15.74 | 15.80 | -2.95% | |
| 16.47 | 16.53 | 16.25 | 16.28 | -1.69% | |
| 16.55 | 16.62 | 16.24 | 16.56 | +0.06% | |
| 16.78 | 16.81 | 16.23 | 16.55 | -1.78% | |
| 16.91 | 16.92 | 16.69 | 16.85 | +0.30% | |
| 16.96 | 16.96 | 16.29 | 16.80 | +0.60% | |
| 16.97 | 16.97 | 16.57 | 16.70 | -1.18% | |
| 17.13 | 17.29 | 16.77 | 16.90 | -1.17% | |
| 17.01 | 17.30 | 16.97 | 17.10 | +0.06% | |
| 17.25 | 17.28 | 17.01 | 17.09 | -1.33% | |
| 17.56 | 17.68 | 17.21 | 17.32 | -0.69% | |
| 17.37 | 17.69 | 17.27 | 17.44 | +0.40% | |
| 17.49 | 17.60 | 17.28 | 17.37 | -0.40% | |
| 17.56 | 17.83 | 17.16 | 17.44 | -1.69% | |
| 18.14 | 18.25 | 17.44 | 17.74 | +0.68% | |
| 18.11 | 18.11 | 17.58 | 17.62 | -3.03% | |
| 18.42 | 18.48 | 17.91 | 18.17 | -0.71% | |
| 17.43 | 18.34 | 17.38 | 18.30 | +5.11% | |
| 17.45 | 17.73 | 17.20 | 17.41 | -1.36% | |
| 17.72 | 17.92 | 17.46 | 17.65 | +1.09% | |
| 17.15 | 17.70 | 17.15 | 17.46 | +1.28% | |
| 16.87 | 17.38 | 16.86 | 17.24 | +1.59% | |
| 17.38 | 17.47 | 16.87 | 16.97 | -1.91% | |
| 17.00 | 17.46 | 17.00 | 17.30 | +1.23% | |
| 17.50 | 17.70 | 16.97 | 17.09 | -2.01% | |
| 17.69 | 17.88 | 17.35 | 17.44 | -0.26% | |
| 17.80 | 17.97 | 17.41 | 17.49 | -2.04% | |
| 18.07 | 18.45 | 17.79 | 17.85 | -0.17% | |
| 18.47 | 18.74 | 17.82 | 17.88 | +0.34% | |
| 18.72 | 18.98 | 17.72 | 17.82 | -6.21% | |
| 18.21 | 19.04 | 18.07 | 19.00 | +4.34% | |
| 17.28 | 18.30 | 17.23 | 18.21 | +4.90% | |
| 17.30 | 17.57 | 16.96 | 17.36 | +0.58% | |
| 18.06 | 18.06 | 17.12 | 17.26 | -3.84% | |
| 18.18 | 18.28 | 17.82 | 17.95 | -2.34% | |
| 17.78 | 18.49 | 17.50 | 18.38 | +4.55% | |
| 17.21 | 17.66 | 16.86 | 17.58 | +3.11% | |
| 16.46 | 18.58 | 16.42 | 17.05 | -23.88% | |
| 21.51 | 22.56 | 21.45 | 22.40 | +4.82% | |
| 21.58 | 22.28 | 21.10 | 21.37 | -2.06% | |
| 21.74 | 22.02 | 21.37 | 21.82 | -0.55% | |
| 22.58 | 22.58 | 21.54 | 21.94 | -3.05% | |
| 21.15 | 22.72 | 21.15 | 22.63 | +7.00% | |
| 21.12 | 21.30 | 20.67 | 21.15 | +1.44% | |
| 20.66 | 21.22 | 20.50 | 20.85 | +2.01% | |
| 20.61 | 20.80 | 20.17 | 20.44 | -1.87% | |
| 21.00 | 21.62 | 20.66 | 20.83 | -1.05% | |
| 21.61 | 21.61 | 20.85 | 21.05 | -2.41% | |
| 21.96 | 22.05 | 21.52 | 21.57 | -1.95% | |
| 22.31 | 22.46 | 21.95 | 22.00 | -2.14% | |
| 22.78 | 23.03 | 22.20 | 22.48 | -1.96% | |
| 23.14 | 23.15 | 22.53 | 22.93 | +1.46% | |
| 22.53 | 22.98 | 22.41 | 22.60 | +0.94% | |
| 22.89 | 23.05 | 22.30 | 22.39 | -3.82% | |
| 22.88 | 23.38 | 22.60 | 23.28 | +1.75% | |
| 23.14 | 23.24 | 22.50 | 22.88 | -1.12% | |
| 22.43 | 23.14 | 22.35 | 23.14 | +1.36% | |
| 23.04 | 23.21 | 21.92 | 22.83 | -1.42% | |
| 22.91 | 23.99 | 22.59 | 23.16 | -0.04% | |
| 19.00 | 25.29 | 19.00 | 23.17 | +21.44% | |
| 18.66 | 19.27 | 18.66 | 19.08 | +3.30% | |
| 18.58 | 18.98 | 18.43 | 18.47 | +1.04% | |
| 18.46 | 18.72 | 18.02 | 18.28 | -1.72% | |
| 17.87 | 18.76 | 17.33 | 18.60 | +5.32% | |
| 17.48 | 18.13 | 17.43 | 17.66 | +1.03% | |
| 17.90 | 18.04 | 17.25 | 17.48 | -3.53% | |
| 17.35 | 18.20 | 17.25 | 18.12 | +4.38% | |
| 16.80 | 17.45 | 16.78 | 17.36 | +4.77% | |
| 17.28 | 17.35 | 16.48 | 16.57 | -4.99% | |
| 17.29 | 17.54 | 17.01 | 17.44 | -0.29% | |
| 16.99 | 17.66 | 16.90 | 17.49 | +2.04% | |
| 17.70 | 17.70 | 16.99 | 17.14 | -3.16% | |
| 17.76 | 17.99 | 17.57 | 17.70 | -0.84% | |
| 17.58 | 17.89 | 17.25 | 17.85 | +2.53% | |
| 17.53 | 17.75 | 17.24 | 17.41 | -1.25% | |
| 17.00 | 17.77 | 16.81 | 17.63 | +3.40% | |
| 17.14 | 17.37 | 16.80 | 17.05 | -0.87% | |
| 17.42 | 17.68 | 17.04 | 17.20 | -2.99% | |
| 17.29 | 17.93 | 17.25 | 17.73 | +2.54% | |
| 17.32 | 17.72 | 17.19 | 17.29 | +0.82% | |
| 18.40 | 18.40 | 16.94 | 17.15 | -8.34% | |
| 18.91 | 19.01 | 18.35 | 18.71 | -2.09% | |
| 18.29 | 19.14 | 17.98 | 19.11 | +4.71% | |
| 18.51 | 18.71 | 18.23 | 18.25 | -0.22% | |
| 18.00 | 18.53 | 17.95 | 18.29 | +2.35% | |
| 17.00 | 18.24 | 17.00 | 17.87 | +4.93% | |
| 17.22 | 17.30 | 16.93 | 17.03 | -1.50% | |
| 17.21 | 17.54 | 17.08 | 17.29 | +0.70% | |
| 17.10 | 17.32 | 16.89 | 17.17 | -0.41% | |
| 17.12 | 17.28 | 16.52 | 17.24 | +0.58% | |
| 16.46 | 17.23 | 16.34 | 17.14 | +5.74% | |
| 16.01 | 16.58 | 16.01 | 16.21 | +0.93% | |
| 15.90 | 16.32 | 15.90 | 16.06 | +0.37% | |
| 16.16 | 16.37 | 15.91 | 16.00 | -0.93% | |
| 16.20 | 16.38 | 16.01 | 16.15 | -0.31% | |
| 16.09 | 16.40 | 16.01 | 16.20 | +0.56% | |
| 16.45 | 16.84 | 15.90 | 16.11 | -2.30% | |
| 16.20 | 16.60 | 16.06 | 16.49 | +0.24% | |
| 15.85 | 16.68 | 15.71 | 16.45 | +3.72% | |
| 17.94 | 17.94 | 15.58 | 15.86 | -21.17% | |
| 19.25 | 20.38 | 18.42 | 20.12 | +4.52% | |
| 19.60 | 19.98 | 19.19 | 19.25 | -1.69% | |
| 19.18 | 19.75 | 19.13 | 19.58 | +3.38% | |
| 19.40 | 19.40 | 18.57 | 18.94 | -2.47% | |
| 19.45 | 19.49 | 19.03 | 19.42 | +0.36% | |
| 19.31 | 19.60 | 19.12 | 19.35 | +0.21% | |
| 19.08 | 19.65 | 18.92 | 19.31 | +1.21% | |
| 18.64 | 19.10 | 18.33 | 19.08 | +3.08% | |
| 19.14 | 19.14 | 18.25 | 18.51 | -4.44% | |
| 19.60 | 19.60 | 19.06 | 19.37 | +0.10% | |
| 19.62 | 19.98 | 19.28 | 19.35 | -1.78% | |
| 19.26 | 19.76 | 19.05 | 19.70 | +1.13% | |
| 19.45 | 19.91 | 19.18 | 19.48 | +0.46% | |
| 19.48 | 19.86 | 19.20 | 19.39 | +0.10% | |
| 18.55 | 19.44 | 18.55 | 19.37 | +4.48% | |
| 18.55 | 18.99 | 18.18 | 18.54 | +1.15% | |
| 17.81 | 18.45 | 17.68 | 18.33 | +2.86% | |
| 18.12 | 18.26 | 17.46 | 17.82 | -1.66% | |
| 18.51 | 18.61 | 17.26 | 18.12 | -2.11% | |
| 18.98 | 19.16 | 18.50 | 18.51 | +0.22% | |
| 18.65 | 18.80 | 18.30 | 18.47 | -0.97% | |
| 18.53 | 18.86 | 18.46 | 18.65 | +0.81% | |
| 18.17 | 18.80 | 18.10 | 18.50 | +0.38% | |
| 18.01 | 18.56 | 17.93 | 18.43 | +2.79% | |
| 17.68 | 18.03 | 17.22 | 17.93 | +2.69% | |
| 17.01 | 18.00 | 17.01 | 17.46 | +1.63% | |
| 17.35 | 17.45 | 16.99 | 17.18 | -2.61% | |
| 17.50 | 18.43 | 17.50 | 17.64 | -0.45% | |
| 17.67 | 18.01 | 17.30 | 17.72 | +0.51% | |
| 17.24 | 17.69 | 16.71 | 17.63 | +1.26% | |
| 17.50 | 17.89 | 17.30 | 17.41 | +2.41% | |
| 17.24 | 17.55 | 16.95 | 17.00 | -2.63% | |
| 17.54 | 17.86 | 17.19 | 17.46 | -1.69% | |
| 17.93 | 18.02 | 17.68 | 17.76 | -1.44% | |
| 18.25 | 18.95 | 17.95 | 18.02 | +0.67% | |
| 17.98 | 18.17 | 17.39 | 17.90 | +1.02% | |
| 17.90 | 18.40 | 17.63 | 17.72 | -1.28% | |
| 18.43 | 18.78 | 17.88 | 17.95 | -3.29% | |
| 18.82 | 19.08 | 18.33 | 18.56 | -1.38% | |
| 18.68 | 18.97 | 18.26 | 18.82 | -0.21% | |
| 19.32 | 19.42 | 18.68 | 18.86 | -4.46% | |
| 19.03 | 19.79 | 18.60 | 19.74 | +2.33% | |
| 19.22 | 19.86 | 19.14 | 19.29 | +0.99% | |
| 18.85 | 19.43 | 18.85 | 19.10 | +1.33% | |
| 17.88 | 19.22 | 17.80 | 18.85 | +3.12% | |
| 17.87 | 18.73 | 17.36 | 18.28 | +2.29% | |
| 17.84 | 18.32 | 17.39 | 17.87 | -0.67% | |
| 17.66 | 18.31 | 17.46 | 17.99 | +1.07% | |
| 17.72 | 17.85 | 17.40 | 17.80 | +1.60% | |
| 16.58 | 17.59 | 16.25 | 17.52 | +5.23% | |
| 17.48 | 17.48 | 16.52 | 16.65 | -4.97% | |
| 17.37 | 17.78 | 17.25 | 17.52 | -0.06% | |
| 17.46 | 17.72 | 17.30 | 17.53 | 0.00% | |
| 17.20 | 17.57 | 16.81 | 17.53 | +2.82% | |
| 17.62 | 17.62 | 16.15 | 17.05 | -4.27% | |
| 18.36 | 18.63 | 17.57 | 17.81 | -2.20% | |
| 18.06 | 19.31 | 17.82 | 18.21 | -1.62% | |
| 17.80 | 19.11 | 16.55 | 18.51 | -5.03% | |
| 18.92 | 19.71 | 18.60 | 19.49 | +2.90% | |
| 19.19 | 19.39 | 18.79 | 18.94 | -1.30% | |
| 18.95 | 19.70 | 18.92 | 19.19 | +1.59% | |
| 18.52 | 19.30 | 18.52 | 18.89 | +2.00% | |
| 18.23 | 18.99 | 17.91 | 18.52 | +1.59% | |
| 19.01 | 19.05 | 17.83 | 18.23 | -4.10% | |
| 19.15 | 19.52 | 18.93 | 19.01 | -0.83% | |
| 19.60 | 19.67 | 19.05 | 19.17 | -2.99% | |
| 19.76 | 19.92 | 19.57 | 19.76 | +0.25% | |
| 19.95 | 20.30 | 19.59 | 19.71 | -1.89% | |
| 20.69 | 20.86 | 19.55 | 20.09 | -2.90% | |
| 20.21 | 20.83 | 20.20 | 20.69 | +1.97% | |
| 20.04 | 20.50 | 19.83 | 20.29 | +1.76% | |
| 19.26 | 20.15 | 19.26 | 19.94 | +3.53% | |
| 20.01 | 20.04 | 19.02 | 19.26 | -2.97% | |
| 19.37 | 19.93 | 19.16 | 19.85 | +1.85% | |
| 20.65 | 20.77 | 19.48 | 19.49 | -4.88% | |
| 20.52 | 20.87 | 20.00 | 20.49 | -0.15% | |
| 20.77 | 20.93 | 20.46 | 20.52 | -0.68% | |
| 21.08 | 21.25 | 20.52 | 20.66 | -1.99% | |
| 20.65 | 21.25 | 20.30 | 21.08 | +1.98% | |
| 20.44 | 20.72 | 20.00 | 20.67 | +0.98% | |
| 21.42 | 21.55 | 20.01 | 20.47 | -3.99% | |
| 21.06 | 21.42 | 20.75 | 21.32 | +1.62% | |
| 20.22 | 21.15 | 20.10 | 20.98 | +3.86% | |
| 20.30 | 20.81 | 20.07 | 20.20 | +0.80% | |
| 20.54 | 20.72 | 19.81 | 20.04 | -2.77% | |
| 20.50 | 20.89 | 20.50 | 20.61 | +0.10% | |
| 20.18 | 20.88 | 20.18 | 20.59 | +1.48% | |
| 19.99 | 20.49 | 19.88 | 20.29 | +1.40% | |
| 19.96 | 20.18 | 19.80 | 20.01 | -0.25% | |
| 20.37 | 20.37 | 19.84 | 20.06 | -1.62% | |
| 19.69 | 20.51 | 19.69 | 20.39 | +3.71% | |
| 19.41 | 20.20 | 19.41 | 19.66 | +0.82% | |
| 19.85 | 20.22 | 19.41 | 19.50 | -1.61% | |
| 20.71 | 20.95 | 19.72 | 19.82 | -3.88% | |
| 21.01 | 21.39 | 20.45 | 20.62 | -1.25% | |
| 20.14 | 21.04 | 19.77 | 20.88 | +2.86% | |
| 20.40 | 20.49 | 19.69 | 20.30 | -0.44% | |
| 20.94 | 21.14 | 20.29 | 20.39 | -1.88% | |
| 20.40 | 21.04 | 20.40 | 20.78 | +1.61% | |
| 20.99 | 20.99 | 20.25 | 20.45 | -1.40% | |
| 20.48 | 20.90 | 20.35 | 20.74 | +1.67% | |
| 21.29 | 21.40 | 20.29 | 20.40 | -2.86% | |
| 19.80 | 21.48 | 19.70 | 21.00 | +7.25% | |
| 19.89 | 19.89 | 19.25 | 19.58 | -0.91% | |
| 19.38 | 19.78 | 19.18 | 19.76 | +1.70% | |
| 19.34 | 19.77 | 19.00 | 19.43 | +0.10% | |
| 19.73 | 19.82 | 19.13 | 19.41 | -2.36% | |
| 19.75 | 20.02 | 19.51 | 19.88 | +0.96% | |
| 19.97 | 20.22 | 19.67 | 19.69 | -0.81% | |
| 19.61 | 20.18 | 19.58 | 19.85 | +0.30% | |
| 19.91 | 20.07 | 19.15 | 19.79 | -0.60% | |
| 19.70 | 20.08 | 19.51 | 19.91 | +0.66% | |
| 20.10 | 20.59 | 19.70 | 19.78 | -0.50% | |
| 19.83 | 20.25 | 19.67 | 19.88 | +0.35% | |
| 19.81 | 20.09 | 19.40 | 19.81 | -0.50% | |
| 20.66 | 20.85 | 19.76 | 19.91 | -4.14% | |
| 21.37 | 21.59 | 20.69 | 20.77 | -3.62% | |
| 22.51 | 22.84 | 21.37 | 21.55 | -5.65% | |
| 22.95 | 23.20 | 22.61 | 22.84 | +1.47% | |
| 22.32 | 22.78 | 22.22 | 22.51 | +1.40% | |
| 21.34 | 22.35 | 21.34 | 22.20 | +3.64% | |
| 22.74 | 22.84 | 21.26 | 21.42 | -4.80% | |
| 22.28 | 22.80 | 22.01 | 22.50 | +0.99% | |
| 22.45 | 22.68 | 22.06 | 22.28 | +0.95% | |
| 22.12 | 22.71 | 21.94 | 22.07 | -1.21% | |
| 23.29 | 23.36 | 22.17 | 22.34 | -2.36% | |
| 21.86 | 22.93 | 21.68 | 22.88 | +4.47% | |
| 21.90 | 22.66 | 21.69 | 21.90 | -1.22% | |
| 22.70 | 22.70 | 20.95 | 22.17 | +6.18% | |
| 21.05 | 21.46 | 20.77 | 20.88 | -0.05% | |
| 21.01 | 21.25 | 20.76 | 20.89 | +1.75% | |
| 20.78 | 20.96 | 20.33 | 20.53 | -1.16% | |
| 20.92 | 21.00 | 20.56 | 20.77 | -0.38% | |
| 20.31 | 20.93 | 20.26 | 20.85 | +2.66% | |
| 20.48 | 20.75 | 20.28 | 20.31 | -1.12% | |
| 20.22 | 20.65 | 20.22 | 20.54 | +1.78% | |
| 19.75 | 20.40 | 19.75 | 20.18 | +1.92% | |
| 20.43 | 20.62 | 19.60 | 19.80 | -2.17% | |
| 20.42 | 20.82 | 20.16 | 20.24 | +0.95% | |
| 19.55 | 20.32 | 19.50 | 20.05 | +2.04% | |
| 20.13 | 20.17 | 19.57 | 19.65 | -1.40% | |
| 20.80 | 20.84 | 19.75 | 19.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRTO chart for longer ranges.