Criteo SA Historical Data - CI5A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Criteo SA (CI5A)
Criteo SA (CI5A) Historical

Criteo SA (CI5A)

26.00

-2.80

( -9.72% )

Updated: 12:56:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.4	-11.5646258503	29.4	29.4	25.2	151	26.50973451	DE
4	-6.2	-19.2546583851	32.2	34.6	25.2	134	29.40995025	DE
12	-10.6	-28.9617486339	36.6	44.6	25.2	145	37.86404227	DE
26	-11.799999	-31.2169293973	37.799999	44.6	25.2	127	37.73746876	DE
52	-5.8	-18.2389937107	31.8	44.6	25.2	287	36.43212693	DE
156	-1.4	-5.10948905109	27.4	44.6	21.6	234	34.74506833	DE
260	-1.4	-5.10948905109	27.4	44.6	21.6	234	34.74506833	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744230420	25.2	-0.8	-3.08	25.2	25.2	25.2	192
1744144020	26	0	0.00	26	26	26	0
1744057620	26	-1.6	-5.80	25.8	26	25.8	20
1743798420	27.6	-7	-20.23	29.4	29.4	27.6	240
1743715620	34.6	0	0.00	34.6	34.6	34.6	0
1743629220	34.6	0	0.00	34.6	34.6	34.6	0
1743542820	34.6	0	0.00	34.6	34.6	34.6	0
1743456420	34.6	0	0.00	34.6	34.6	34.6	0
1743197220	34.6	0	0.00	34.6	34.6	34.6	0
1743110820	34.6	0	0.00	34.6	34.6	34.6	0
1743024420	34.6	0	0.00	34.6	34.6	34.6	0
1742938020	34.6	2	6.13	34.4	34.6	34.4	115
1742851620	32.6	0	0.00	32.6	32.6	32.6	0
1742592420	32.6	0	0.00	32.6	32.6	32.6	0
1742506020	32.6	0	0.00	32.6	32.6	32.6	0
1742419620	32.6	0.6	1.88	32.6	32.6	32.6	167
1742333220	32	0	0.00	32	32	32	0
1742246820	32	0	0.00	32	32	32	0
1741987620	32	0	0.00	32	32	32	0
1741901220	32	-0.4	-1.23	32.2	32.2	32	70
1741814820	32.4	0	0.00	32.4	32.4	32.4	0
1741728420	32.4	0	0.00	32.4	32.4	32.4	0
1741642020	32.4	-2.8	-7.95	32.4	32.4	32.4	24
1741382820	35.2	0.4	1.15	35.2	35.2	35.2	2
1741296420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1741210020	34.799999	-0.4	-1.14	34.799999	34.799999	34.799999	7
1741123620	35.2	-1.8	-4.86	35.799999	35.799999	35.2	170
1741037220	37	-0.8	-2.12	37.4	37.4	37	45
1740778020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740691620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1740605220	37.799999	-1	-2.58	37.799999	37.799999	37.799999	1
1740518820	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1740432420	38.799999	-1.2	-3.00	38.799999	38.799999	38.799999	130
1740173220	40	-2	-4.76	40	40	40	233
1740086820	42	0	0.00	42	42	42	0
1740000420	42	0	0.00	42	42	42	0
1739914020	42	-0.2	-0.47	42	42	42	100
1739827620	42.2	0	0.00	42.2	42.2	42.2	0
1739568420	42.2	0	0.00	42.2	42.2	42.2	0
1739482020	42.2	0	0.00	42.2	42.2	42.2	0
1739395620	42.2	-0.2	-0.47	42.2	42.2	42.2	113
1739309220	42.4	-1.2	-2.75	42.4	42.4	42.4	129
1739222820	43.6	-0.2	-0.46	43.6	43.6	43.6	55
1738963620	43.8	-0.6	-1.35	43.8	43.8	43.8	30
1738877220	44.4	0.2	0.45	43.8	44.6	43.8	722
1738790820	44.2	6.8	18.18	37.4	44.2	37.4	361
1738704420	37.4	0	0.00	37.4	37.4	37.4	0
1738618020	37.4	0	0.00	37.4	37.4	37.4	0
1738358820	37.4	0	0.00	37.4	37.4	37.4	0
1738272420	37.4	0	0.00	37.4	37.4	37.4	0
1738186020	37.4	1.6	4.47	37.4	37.4	37.4	33
1738099620	35.799999	0.8	2.29	35.799999	35.799999	35.799999	1
1738013220	35	-0.4	-1.13	35	35	35	11
1737754020	35.4	-1	-2.75	36.4	36.4	35.4	333
1737667620	36.4	-0.4	-1.09	36.4	36.4	36.4	115
1737581220	36.799999	0.2	0.55	36.799999	36.799999	36.799999	230
1737494820	36.6	0	0.00	36.799999	36.799999	36.6	197
1737408420	36.6	0	0.00	36.799999	36.799999	36.6	48
1737149220	36.6	0.6	1.67	36.6	36.6	36.4	450
1737062820	36	0	0.00	36	36	36	0
1736976420	36	0	0.00	36	36	36	0
1736890020	36	0	0.00	36.6	36.6	36	340
1736803620	36	0	0.00	36	36	36	0
1736544420	36	-1.8	-4.76	37.6	37.6	36	227

West Island Brands (CE)

Xtr MSCI USA Communicati...

Globecomm Systems

Alligator Bioscience AB

Foresight Acquisition

City of London Investment (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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