Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 4.774
-0.164 (-3.32%)
At close: Mar 27, 2026
FRA:CA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | -3.32% | 1,260 |
| Mar 26, 2026 | 4.93 | 4.95 | 4.92 | 4.94 | 4.94 | -4.39% | 2,316 |
| Mar 25, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | 5.19% | 650 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.81 | 4.91 | 4.91 | 0.49% | 308 |
| Mar 23, 2026 | 4.97 | 4.97 | 4.82 | 4.89 | 4.89 | -2.28% | 5,176 |
| Mar 20, 2026 | 5.22 | 5.24 | 5.00 | 5.00 | 5.00 | -3.85% | 5,025 |
| Mar 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.48% | - |
| Mar 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.15% | - |
| Mar 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -6.75% | - |
| Mar 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2.52% | - |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.29% | 100 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -4.91% | 47 |
| Mar 11, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 4.56% | 2,300 |
| Mar 10, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | 1.06% | 900 |
| Mar 9, 2026 | 5.13 | 5.21 | 5.07 | 5.21 | 5.21 | 0.68% | 8,220 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | -2.73% | 23,637 |
| Mar 5, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 0.19% | 10 |
| Mar 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.47% | - |
| Mar 3, 2026 | 5.46 | 5.46 | 5.28 | 5.28 | 5.28 | -3.91% | 500 |
| Mar 2, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -0.99% | 729 |
| Feb 27, 2026 | 5.61 | 5.63 | 5.55 | 5.55 | 5.55 | -0.89% | 562 |
| Feb 26, 2026 | 5.59 | 5.67 | 5.59 | 5.60 | 5.60 | 0.99% | 645 |
| Feb 25, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -0.54% | 1,882 |
| Feb 24, 2026 | 5.41 | 5.58 | 5.41 | 5.58 | 5.58 | 1.00% | 7,207 |
| Feb 23, 2026 | 5.61 | 5.61 | 5.52 | 5.52 | 5.52 | -1.52% | 10,386 |
| 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 |