Criteo ADR Representing Ord Shs (NQ: CRTO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	36.89	37.36	36.37	37.21	433,479	+0.33(+0.89%)
Nov 12, 2024	36.51	37.00	36.20	36.88	303,702	+0.01(+0.03%)
Nov 11, 2024	35.78	36.96	35.74	36.87	678,546	+1.39(+3.92%)
Nov 08, 2024	35.73	35.84	34.99	35.48	584,253	-0.36(-1.00%)
Nov 07, 2024	35.28	35.95	35.08	35.84	485,978	+1.05(+3.02%)
Nov 06, 2024	34.85	35.35	34.60	34.79	448,224	-0.07(-0.20%)
Nov 05, 2024	34.55	35.28	34.20	34.86	296,846	+0.46(+1.34%)
Nov 04, 2024	33.23	35.17	33.23	34.40	503,828	+0.96(+2.87%)
Nov 01, 2024	34.03	34.21	33.25	33.44	850,046	-0.24(-0.71%)
Oct 31, 2024	33.64	34.97	33.15	33.68	982,847	+0.09(+0.27%)
Oct 30, 2024	36.29	36.54	33.33	33.59	2,133,879	-9.07(-21.26%)
Oct 29, 2024	41.82	42.87	41.30	42.66	299,609	+1.72(+4.20%)
Oct 28, 2024	41.51	41.80	40.63	40.94	526,843	-0.37(-0.90%)
Oct 25, 2024	41.22	41.49	41.06	41.31	152,863	+0.31(+0.76%)
Oct 24, 2024	40.98	41.33	40.39	41.00	160,298	-0.01(-0.02%)
Oct 23, 2024	40.50	41.24	40.47	41.01	384,226	+0.45(+1.11%)
Oct 22, 2024	41.94	42.04	40.56	40.56	177,899	-1.86(-4.38%)
Oct 21, 2024	42.80	43.16	42.12	42.42	155,893	-0.44(-1.03%)
Oct 18, 2024	43.41	43.76	42.30	42.86	339,703	-0.24(-0.56%)
Oct 17, 2024	40.69	43.13	40.63	43.10	451,246	+2.32(+5.69%)
Oct 16, 2024	40.49	41.21	40.21	40.78	243,003	+0.16(+0.39%)
Oct 15, 2024	40.72	40.99	40.51	40.62	238,400	-0.01(-0.02%)
Oct 14, 2024	41.00	41.19	40.41	40.63	115,214	-0.05(-0.12%)
Oct 11, 2024	40.39	41.12	40.02	40.68	165,781	+0.40(+0.99%)
Oct 10, 2024	40.15	40.49	39.44	40.28	159,839	-0.33(-0.81%)
Oct 09, 2024	40.98	41.05	40.50	40.61	203,761	-0.09(-0.21%)
Oct 08, 2024	39.62	41.00	39.62	40.70	332,266	+0.97(+2.43%)
Oct 07, 2024	39.54	40.08	39.34	39.73	190,929	-0.11(-0.28%)
Oct 04, 2024	39.10	39.87	39.03	39.84	195,983	+1.02(+2.63%)
Oct 03, 2024	39.22	39.37	38.78	38.82	376,351	-0.41(-1.05%)
Oct 02, 2024	39.94	40.00	39.04	39.23	304,361	-0.93(-2.32%)
Oct 01, 2024	40.51	40.51	39.81	40.16	221,412	-0.08(-0.20%)
Sep 30, 2024	40.49	40.72	39.81	40.24	191,879	-0.30(-0.74%)
Sep 27, 2024	39.31	41.00	39.30	40.54	360,560	+1.43(+3.66%)
Sep 26, 2024	42.27	42.51	37.05	39.11	1,474,070	-3.08(-7.30%)
Sep 25, 2024	42.05	42.96	41.98	42.19	225,833	+0.15(+0.36%)
Sep 24, 2024	42.35	42.37	41.88	42.04	202,682	+0.04(+0.10%)
Sep 23, 2024	42.29	42.50	41.40	42.00	485,085	+0.00(+0.00%)
Sep 20, 2024	42.62	42.93	41.91	42.00	584,596	-0.70(-1.64%)
Sep 19, 2024	42.92	43.09	42.37	42.70	887,988	+0.35(+0.83%)
Sep 18, 2024	42.43	43.37	42.01	42.35	317,802	-0.08(-0.19%)
Sep 17, 2024	42.10	43.30	41.62	42.43	1,178,255	+0.48(+1.14%)
Sep 16, 2024	43.25	43.59	41.90	41.95	407,493	-1.55(-3.56%)
Sep 13, 2024	44.58	44.62	43.38	43.50	448,945	-0.87(-1.96%)
Sep 12, 2024	43.94	44.99	43.94	44.37	260,903	+0.42(+0.96%)
Sep 11, 2024	43.94	44.38	43.25	43.95	738,045	+0.10(+0.23%)
Sep 10, 2024	43.89	44.13	43.23	43.85	268,326	+0.18(+0.41%)
Sep 09, 2024	44.25	44.75	43.57	43.67	277,367	-0.68(-1.53%)
Sep 06, 2024	45.16	45.16	44.00	44.35	481,995	-0.39(-0.87%)
Sep 05, 2024	44.96	45.45	44.54	44.74	270,319	-0.40(-0.89%)
Sep 04, 2024	45.05	45.73	44.45	45.14	272,117	+0.68(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.