Criteo S.A. American Depositary Sharesのデータ

Criteo S.A. American Depositary Sharesの基本情報

名前 Criteo S.A. American Depositary Shares
ティッカー CRTO
France
上場年 2013.0
セクター Technology

Criteo S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.5 29.83 31.45 30.78 1153100.0 30.78
2021-02-12 32.68 30.41 30.88 31.11 761700.0 31.11
2021-02-11 33.22 30.1 32.81 31.2 1817000.0 31.2
2021-02-10 35.01 26.77 27.43 28.93 5423700.0 28.93
2021-02-09 25.3 24.06 25.1 24.58 1961800.0 24.58
2021-02-08 25.94 24.38 25.94 24.82 1448500.0 24.82
2021-02-05 25.25 23.81 24.02 24.97 1444700.0 24.97
2021-02-04 24.5 22.0 22.0 24.19 1489500.0 24.19
2021-02-03 23.17 20.5 20.81 22.02 1439000.0 22.02
2021-02-02 21.26 19.83 19.85 20.8 762000.0 20.8
2021-02-01 20.09 18.62 18.62 19.83 509300.0 19.83
2021-01-29 19.39 18.52 18.58 18.6 488800.0 18.6
2021-01-28 18.97 18.23 18.26 18.85 322600.0 18.85
2021-01-27 19.08 17.64 18.66 18.05 602200.0 18.05
2021-01-26 19.36 18.71 18.87 19.12 301100.0 19.12
2021-01-25 19.24 18.41 19.0 18.93 256700.0 18.93
2021-01-22 19.11 18.31 18.58 18.9 533500.0 18.9
2021-01-21 20.3 18.32 20.19 18.88 589200.0 18.88
2021-01-20 19.86 18.69 19.43 19.74 369900.0 19.74
2021-01-19 19.8 19.06 19.47 19.34 416700.0 19.34
2021-01-15 19.66 18.61 19.28 19.49 368900.0 19.49
2021-01-14 19.64 19.23 19.23 19.36 294300.0 19.36
2021-01-13 19.88 19.1 19.59 19.19 212700.0 19.19
2021-01-12 19.9 19.2 19.49 19.56 303400.0 19.56
2021-01-11 19.69 18.91 19.08 19.22 243800.0 19.22
2021-01-08 20.38 19.19 20.38 19.42 235400.0 19.42
2021-01-07 20.13 19.07 19.3 19.96 392100.0 19.96
2021-01-06 19.5 18.36 19.16 19.46 542100.0 19.46
2021-01-05 20.4 19.1 20.24 19.35 432100.0 19.35
2021-01-04 21.31 20.18 20.62 20.22 505200.0 20.22
2020-12-31 20.81 20.41 20.81 20.51 276100.0 20.51
2020-12-30 21.25 20.22 20.83 20.72 173400.0 20.72
2020-12-29 21.05 19.75 21.04 20.28 498800.0 20.28
2020-12-28 21.48 20.62 20.84 20.8 410900.0 20.8
2020-12-24 20.96 20.24 20.88 20.8 329800.0 20.8
2020-12-23 22.48 20.38 20.5 20.92 819800.0 20.92
2020-12-22 20.17 19.15 19.46 19.93 565100.0 19.93
2020-12-21 18.97 18.42 18.66 18.88 398300.0 18.88
2020-12-18 18.91 18.6 18.86 18.75 183100.0 18.75
2020-12-17 19.35 18.6 19.1 18.79 345000.0 18.79
2020-12-16 18.88 18.3 18.75 18.66 259300.0 18.66
2020-12-15 18.95 18.34 18.72 18.9 185600.0 18.9
2020-12-14 19.3 18.65 19.0 18.68 195700.0 18.68
2020-12-11 19.49 18.39 18.85 18.94 391900.0 18.94
2020-12-10 19.07 18.55 18.67 18.94 158700.0 18.94
2020-12-09 19.18 18.6 18.95 18.74 142600.0 18.74
2020-12-08 19.16 18.44 18.9 18.86 216400.0 18.86
2020-12-07 19.5 18.84 19.42 19.09 241100.0 19.09
2020-12-04 19.33 18.92 19.08 19.18 248800.0 19.18
2020-12-03 19.24 18.5 18.75 19.07 174900.0 19.07
2020-12-02 19.41 18.56 19.35 18.8 333800.0 18.8
2020-12-01 20.02 19.32 19.46 19.49 471100.0 19.49
2020-11-30 19.39 18.62 19.24 19.37 475200.0 19.37
2020-11-27 20.08 18.95 19.49 19.18 413300.0 19.18
2020-11-25 19.36 18.7 19.36 19.2 487600.0 19.2
2020-11-24 19.32 18.66 18.9 18.88 395700.0 18.88
2020-11-23 18.79 18.01 18.35 18.6 649800.0 18.6
2020-11-20 18.38 17.53 17.94 18.25 705400.0 18.25
2020-11-19 17.8 17.04 17.31 17.58 461600.0 17.58
2020-11-18 18.57 17.04 18.27 17.13 760000.0 17.13
2020-11-17 18.82 17.8 17.96 18.16 975100.0 18.16
2020-11-16 18.22 17.35 17.35 17.76 931800.0 17.76
2020-11-13 17.29 16.5 16.72 17.14 417900.0 17.14
2020-11-12 16.79 16.31 16.32 16.5 340700.0 16.5
2020-11-11 16.72 16.29 16.54 16.42 262300.0 16.42
2020-11-10 17.15 16.42 17.13 16.48 320900.0 16.48
2020-11-09 17.42 16.5 16.72 17.14 577500.0 17.14
2020-11-06 17.41 16.6 16.9 16.79 381300.0 16.79
2020-11-05 17.24 16.4 16.51 17.0 361900.0 17.0
2020-11-04 16.63 15.68 15.98 16.36 210900.0 16.36
2020-11-03 16.81 15.86 16.47 15.98 526900.0 15.98
2020-11-02 17.23 16.38 17.2 16.47 574600.0 16.47
2020-10-30 17.4 16.5 16.5 17.16 1257600.0 17.16
2020-10-29 16.96 14.76 14.76 16.95 1641300.0 16.95
2020-10-28 14.35 12.56 12.9 14.01 456300.0 14.01
2020-10-27 14.14 13.41 13.8 14.0 375700.0 14.0
2020-10-26 14.15 13.17 13.61 13.78 582700.0 13.78
2020-10-23 13.87 13.1 13.15 13.83 288500.0 13.83
2020-10-22 13.03 12.51 12.72 13.0 176700.0 13.0
2020-10-21 13.24 12.67 13.05 12.67 327000.0 12.67
2020-10-20 12.91 12.5 12.55 12.91 180100.0 12.91
2020-10-19 12.72 12.43 12.46 12.49 356700.0 12.49
2020-10-16 12.61 12.07 12.39 12.41 208800.0 12.41
2020-10-15 12.69 12.48 12.57 12.52 254600.0 12.52
2020-10-14 13.56 12.73 13.0 12.73 216800.0 12.73
2020-10-13 13.11 12.55 12.64 12.95 344300.0 12.95
2020-10-12 12.87 12.42 12.66 12.7 348800.0 12.7
2020-10-09 12.86 12.45 12.62 12.63 125200.0 12.63
2020-10-08 12.78 12.34 12.48 12.68 196500.0 12.68
2020-10-07 12.84 12.37 12.75 12.42 376200.0 12.42
2020-10-06 12.74 12.39 12.67 12.49 201800.0 12.49
2020-10-05 12.72 12.39 12.47 12.62 166200.0 12.62
2020-10-02 12.65 12.0 12.02 12.47 245100.0 12.47
2020-10-01 12.56 12.08 12.3 12.13 180200.0 12.13
2020-09-30 12.26 11.8 11.8 12.19 354000.0 12.19
2020-09-29 12.12 11.6 12.03 11.79 248700.0 11.79
2020-09-28 12.27 11.91 12.14 12.0 176500.0 12.0
2020-09-25 12.11 11.59 11.7 12.05 206900.0 12.05
2020-09-24 11.81 11.49 11.8 11.7 229400.0 11.7
2020-09-23 12.48 11.77 12.27 11.8 286800.0 11.8
2020-09-22 12.55 12.18 12.49 12.37 173100.0 12.37
2020-09-21 12.56 11.9 12.2 12.43 187900.0 12.43
2020-09-18 13.0 12.45 12.77 12.48 384700.0 12.48
2020-09-17 13.48 12.27 12.41 12.77 328100.0 12.77
2020-09-16 12.89 12.18 12.3 12.69 304100.0 12.69
2020-09-15 12.83 12.23 12.82 12.42 215100.0 12.42
2020-09-14 12.82 12.61 12.65 12.78 108300.0 12.78
2020-09-11 12.63 12.01 12.25 12.6 374700.0 12.6
2020-09-10 12.41 11.9 12.26 12.16 229500.0 12.16
2020-09-09 12.48 11.87 12.48 12.22 196300.0 12.22
2020-09-08 12.55 12.08 12.43 12.25 242500.0 12.25
2020-09-04 13.02 12.2 12.98 12.7 205300.0 12.7
2020-09-03 13.44 12.47 13.19 12.9 290000.0 12.9
2020-09-02 13.57 12.95 13.2 13.43 182000.0 13.43
2020-09-01 13.15 12.86 12.9 13.12 281500.0 13.12
2020-08-31 13.56 12.74 13.38 13.02 317200.0 13.02
2020-08-28 13.79 13.5 13.79 13.65 136100.0 13.65
2020-08-27 13.61 13.26 13.4 13.5 120900.0 13.5
2020-08-26 13.94 13.56 13.65 13.56 207500.0 13.56
2020-08-25 13.62 13.32 13.5 13.49 233400.0 13.49
2020-08-24 13.57 13.11 13.32 13.57 139000.0 13.57
2020-08-21 13.4 13.08 13.4 13.3 122000.0 13.3
2020-08-20 13.4 12.97 13.27 13.29 190900.0 13.29
2020-08-19 13.64 13.3 13.44 13.35 119400.0 13.35
2020-08-18 13.69 13.2 13.35 13.52 214700.0 13.52
2020-08-17 13.98 13.23 13.71 13.42 209800.0 13.42
2020-08-14 13.6 12.99 13.17 13.32 138600.0 13.32
2020-08-13 13.51 13.05 13.51 13.25 343400.0 13.25
2020-08-12 13.89 13.27 13.89 13.57 305600.0 13.57
2020-08-11 14.27 13.66 14.08 13.73 220600.0 13.73
2020-08-10 14.42 13.6 14.03 13.85 285900.0 13.85
2020-08-07 14.44 13.86 13.96 14.24 213600.0 14.24
2020-08-06 14.23 13.72 14.13 13.95 288500.0 13.95
2020-08-05 14.6 14.12 14.6 14.36 497900.0 14.36
2020-08-04 14.85 14.21 14.3 14.22 581200.0 14.22
2020-08-03 14.88 13.57 13.57 14.35 928400.0 14.35
2020-07-31 13.82 13.0 13.03 13.69 993000.0 13.69
2020-07-30 13.07 11.86 13.0 13.04 1109200.0 13.04
2020-07-29 13.54 12.45 13.06 12.88 826500.0 12.88
2020-07-28 13.64 13.04 13.5 13.52 651600.0 13.52
2020-07-27 13.74 13.06 13.26 13.45 678400.0 13.45
2020-07-24 13.42 12.41 12.61 13.17 1230800.0 13.17
2020-07-23 13.05 12.41 12.46 12.62 503200.0 12.62
2020-07-22 13.01 12.49 12.84 12.49 419500.0 12.49
2020-07-21 13.22 12.84 12.84 12.96 518100.0 12.96
2020-07-20 12.81 12.36 12.69 12.7 383200.0 12.7
2020-07-17 12.73 12.14 12.14 12.7 280600.0 12.7
2020-07-16 12.45 11.99 12.01 12.35 287300.0 12.35
2020-07-15 12.45 11.97 12.22 12.18 257600.0 12.18
2020-07-14 12.13 11.64 11.64 11.9 284600.0 11.9
2020-07-13 12.98 11.83 12.8 11.84 920300.0 11.84
2020-07-10 12.83 12.25 12.64 12.7 291300.0 12.7
2020-07-09 13.15 12.5 12.97 12.69 230600.0 12.69
2020-07-08 13.2 12.71 12.75 13.07 348800.0 13.07
2020-07-07 13.6 12.69 13.37 12.78 618700.0 12.78
2020-07-06 14.99 13.03 14.23 13.25 1300200.0 13.25
2020-07-02 11.97 11.31 11.79 11.37 313600.0 11.37
2020-07-01 11.88 11.41 11.49 11.55 278900.0 11.55
2020-06-30 11.46 10.97 11.32 11.39 252100.0 11.39
2020-06-29 11.37 10.93 11.1 11.3 192600.0 11.3
2020-06-26 11.55 10.81 11.24 11.16 382400.0 11.16
2020-06-25 11.59 11.06 11.09 11.51 292200.0 11.51
2020-06-24 12.43 11.0 12.43 11.02 1014100.0 11.02
2020-06-23 13.48 12.65 12.67 13.06 668600.0 13.06
2020-06-22 12.53 11.95 12.39 12.39 425300.0 12.39
2020-06-19 12.84 12.29 12.49 12.47 243300.0 12.47
2020-06-18 12.98 12.32 12.54 12.45 280200.0 12.45
2020-06-17 12.81 12.28 12.57 12.57 333400.0 12.57
2020-06-16 12.72 12.03 12.61 12.45 465400.0 12.45
2020-06-15 12.92 12.23 12.23 12.58 261400.0 12.58
2020-06-12 13.43 12.3 12.93 12.61 414000.0 12.61
2020-06-11 13.07 12.52 12.57 12.75 444700.0 12.75
2020-06-10 13.76 13.2 13.64 13.3 470200.0 13.3
2020-06-09 14.44 13.61 14.44 13.64 472100.0 13.64
2020-06-08 15.17 14.37 14.65 14.65 566400.0 14.65
2020-06-05 14.85 13.59 13.82 14.62 764000.0 14.62
2020-06-04 14.11 13.28 13.7 14.05 1276300.0 14.05
2020-06-03 13.3 11.82 11.97 13.25 1528000.0 13.25
2020-06-02 11.18 10.28 10.71 11.13 992400.0 11.13
2020-06-01 10.85 10.32 10.32 10.43 369600.0 10.43
2020-05-29 10.62 9.61 9.89 10.25 1010400.0 10.25
2020-05-28 10.18 9.69 9.99 9.73 551600.0 9.73
2020-05-27 10.3 9.9 10.25 10.07 463500.0 10.07
2020-05-26 10.31 9.94 10.0 10.03 612200.0 10.03
2020-05-22 10.0 9.74 9.84 9.81 505900.0 9.81
2020-05-21 10.15 9.77 9.92 9.84 351900.0 9.84
2020-05-20 10.25 9.79 9.94 9.84 300600.0 9.84
2020-05-19 10.21 9.85 10.05 9.95 260400.0 9.95
2020-05-18 10.32 9.56 9.56 10.1 384500.0 10.1
2020-05-15 9.6 9.24 9.28 9.36 198200.0 9.36
2020-05-14 9.29 8.56 8.72 9.19 192400.0 9.19
2020-05-13 9.78 8.55 9.25 8.89 255900.0 8.89
2020-05-12 9.75 9.2 9.66 9.23 162600.0 9.23
2020-05-11 10.04 9.56 10.04 9.68 200200.0 9.68
2020-05-08 10.15 9.57 9.73 10.04 275100.0 10.04
2020-05-07 10.15 9.44 9.74 9.57 314900.0 9.57
2020-05-06 10.07 9.34 9.48 9.7 457900.0 9.7
2020-05-05 9.85 9.28 9.6 9.32 329400.0 9.32
2020-05-04 9.64 9.15 9.51 9.59 519700.0 9.59
2020-05-01 9.8 9.43 9.5 9.51 521300.0 9.51
2020-04-30 10.38 8.9 9.82 9.93 392500.0 9.93
2020-04-29 11.6 9.88 11.07 10.26 1321300.0 10.26
2020-04-28 10.6 9.73 10.53 9.99 484100.0 9.99
2020-04-27 10.23 9.7 9.84 10.16 440000.0 10.16
2020-04-24 9.78 9.35 9.71 9.65 237200.0 9.65
2020-04-23 9.87 9.28 9.46 9.63 193300.0 9.63
2020-04-22 9.5 9.01 9.08 9.41 313800.0 9.41
2020-04-21 9.39 8.99 9.36 9.02 252800.0 9.02
2020-04-20 9.72 8.59 9.0 9.45 832600.0 9.45
2020-04-17 9.11 8.33 8.54 9.11 400300.0 9.11
2020-04-16 8.77 8.19 8.65 8.42 449100.0 8.42
2020-04-15 9.05 8.57 9.04 8.68 293400.0 8.68
2020-04-14 9.6 9.1 9.39 9.41 443300.0 9.41
2020-04-13 9.62 8.93 9.62 9.38 377300.0 9.38
2020-04-09 9.87 9.02 9.24 9.68 860300.0 9.68
2020-04-08 9.4 8.7 9.4 8.98 405500.0 8.98
2020-04-07 9.23 8.78 9.01 8.89 860200.0 8.89
2020-04-06 9.07 8.52 9.07 8.6 449500.0 8.6
2020-04-03 8.84 8.33 8.51 8.5 629600.0 8.5
2020-04-02 9.89 8.21 8.67 8.54 2430500.0 8.54
2020-04-01 7.99 7.44 7.81 7.54 334600.0 7.54
2020-03-31 8.15 7.77 7.84 7.95 487200.0 7.95
2020-03-30 8.29 7.6 8.2 7.72 470600.0 7.72
2020-03-27 8.02 6.6 7.0 7.87 525600.0 7.87
2020-03-26 8.13 7.18 8.0 7.25 478700.0 7.25
2020-03-25 8.07 7.04 7.83 8.0 861200.0 8.0
2020-03-24 7.86 7.02 7.02 7.46 423800.0 7.46
2020-03-23 7.03 6.3 6.91 6.78 428500.0 6.78
2020-03-20 7.59 6.69 7.08 7.0 1024700.0 7.0
2020-03-19 7.25 6.21 6.35 6.87 901800.0 6.87
2020-03-18 6.92 5.89 6.39 6.38 899800.0 6.38
2020-03-17 7.75 6.52 7.69 6.76 825900.0 6.76
2020-03-16 8.7 7.14 7.92 7.63 905300.0 7.63
2020-03-13 9.1 8.19 8.3 9.06 713300.0 9.06
2020-03-12 9.14 7.9 9.0 8.01 984500.0 8.01
2020-03-11 9.97 9.41 9.56 9.52 550900.0 9.52
2020-03-10 10.29 9.22 10.1 9.71 482700.0 9.71
2020-03-09 10.11 6.92 9.64 9.91 441800.0 9.91
2020-03-06 10.99 10.29 10.7 10.45 514300.0 10.45
2020-03-05 11.98 10.88 11.59 10.91 564600.0 10.91
2020-03-04 12.25 11.33 11.64 11.74 931600.0 11.74
2020-03-03 12.43 11.61 12.01 11.67 896600.0 11.67
2020-03-02 12.73 12.21 12.6 12.34 734100.0 12.34
2020-02-28 12.84 12.31 12.31 12.67 607000.0 12.67
2020-02-27 12.93 12.4 12.48 12.66 910000.0 12.66
2020-02-26 12.89 12.56 12.78 12.62 359100.0 12.62
2020-02-25 12.81 12.48 12.52 12.8 1344400.0 12.8
2020-02-24 13.18 12.47 12.86 12.47 541500.0 12.47
2020-02-21 13.3 12.96 13.11 13.26 818400.0 13.26
2020-02-20 13.91 13.08 13.7 13.12 747400.0 13.12
2020-02-19 13.99 13.66 13.85 13.7 806200.0 13.7
2020-02-18 14.01 13.68 13.75 13.72 947800.0 13.72