Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 5.61
+0.03 (0.54%)
At close: Feb 20, 2026
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.54% | 999 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 0.45% | 540 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 17, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.27% | 60 |
| Feb 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.94% | 300 |
| Feb 13, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -1.45% | 1 |
| Feb 12, 2026 | 5.43 | 5.60 | 5.43 | 5.51 | 5.51 | 1.57% | 6,725 |
| Feb 11, 2026 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 0.74% | 11 |
| Feb 10, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 1.80% | 7 |
| Feb 9, 2026 | 5.16 | 5.31 | 5.16 | 5.29 | 5.29 | 3.63% | 604 |
| Feb 6, 2026 | 4.95 | 5.10 | 4.89 | 5.10 | 5.10 | 0.69% | 310 |
| Feb 5, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Feb 4, 2026 | 5.01 | 5.06 | 5.00 | 5.06 | 5.06 | 0.60% | 300 |
| Feb 3, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 2.13% | 54 |
| Feb 2, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -2.48% | 30,000 |
| Jan 30, 2026 | 5.11 | 5.11 | 5.00 | 5.05 | 5.05 | -1.85% | 7,201 |
| Jan 29, 2026 | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | -0.96% | 1,311 |
| Jan 28, 2026 | 5.11 | 5.19 | 5.10 | 5.19 | 5.19 | 3.80% | 2,522 |
| Jan 27, 2026 | 4.80 | 5.00 | 4.71 | 5.00 | 5.00 | 9.55% | 4,681 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.39% | - |
| Jan 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.88% | - |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.20% | - |
| Jan 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.62% | - |
| Jan 20, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -1.27% | 1 |
| Jan 19, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | -1.94% | 380 |
| Jan 16, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.22% | 4 |
| Jan 15, 2026 | 4.55 | 4.61 | 4.55 | 4.59 | 4.59 | -1.46% | 342 |
| Jan 14, 2026 | 4.50 | 4.66 | 4.48 | 4.66 | 4.66 | 6.34% | 604 |
| Jan 13, 2026 | 4.31 | 4.38 | 4.24 | 4.38 | 4.38 | 2.38% | 425 |
| Jan 12, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -0.83% | 100 |
| Jan 9, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.14% | - |
| Jan 8, 2026 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.33% | 14,688 |
| Jan 7, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 5.14% | 8,000 |
| Jan 6, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 1.39% | 800 |
| Jan 5, 2026 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -1.80% | 20 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 0.74% | 292 |
| Dec 30, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 2.00% | - |
| Dec 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.70% | 8 |
| Dec 23, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 1.82% | 505 |
| Dec 22, 2025 | 4.03 | 4.08 | 3.94 | 3.95 | 3.95 | 1.18% | 661 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.19% | - |
| Dec 18, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -0.77% | 516 |
| Dec 17, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.82% | - |
| Dec 16, 2025 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 1.34% | 10 |
| Dec 15, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.31% | - |
| Dec 12, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 0.89% | 25 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.80% | - |
| Dec 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.66% | 1,000 |
| Dec 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.41% | 2,500 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.15% | - |