Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 5.51
+0.05 (1.01%)
Last updated: Oct 23, 2026, 2:54 PM CEST
FRA:CA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.72 | 5.72 | 5.51 | 5.51 | 5.51 | 1.01% | 110 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% | - |
| Oct 21, 2026 | 5.07 | 5.42 | 5.07 | 5.42 | 5.42 | 10.93% | 900 |
| Oct 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% | - |
| Oct 19, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 1.44% | 1,300 |
| Oct 16, 2026 | 4.80 | 4.88 | 4.80 | 4.87 | 4.87 | 1.37% | 1,316 |
| Oct 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.57% | - |
| Oct 14, 2026 | 4.87 | 5.03 | 4.87 | 5.03 | 5.03 | 3.58% | 1,800 |
| Oct 13, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.08% | 1 |
| Oct 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.46% | 500 |
| Oct 9, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 5.09% | 30 |
| Oct 8, 2026 | 4.83 | 4.83 | 4.60 | 4.60 | 4.60 | -5.43% | 600 |
| Oct 7, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -0.04% | - |
| Oct 6, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -0.12% | - |
| Oct 5, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | -0.16% | - |
| Oct 2, 2026 | 4.74 | 4.89 | 4.74 | 4.88 | 4.88 | 2.65% | 1,267 |
| Oct 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.89% | - |
| Sep 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.85% | - |
| Sep 29, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.94% | 214 |
| Sep 28, 2026 | 4.97 | 5.13 | 4.97 | 5.05 | 5.05 | -2.51% | 2,910 |
| Sep 25, 2026 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 1.37% | 500 |
| Sep 24, 2026 | 5.39 | 5.39 | 5.11 | 5.11 | 5.11 | -7.84% | 3,162 |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.09% | - |
| Sep 22, 2026 | 5.51 | 5.61 | 5.51 | 5.55 | 5.55 | -2.03% | 3,004 |
| Sep 21, 2026 | 5.52 | 5.67 | 5.52 | 5.67 | 5.67 | 2.16% | 120 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | - |
| Sep 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.13% | - |
| Sep 16, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.01% | - |
| Sep 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.09% | - |
| Sep 14, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | - | 984 |
| Sep 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.82% | - |
| Sep 10, 2026 | 5.79 | 5.79 | 5.51 | 5.51 | 5.51 | 1.76% | - |
| Sep 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.28% | - |
| Sep 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Sep 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.55% | - |
| Sep 4, 2026 | 5.43 | 5.43 | 5.29 | 5.29 | 5.29 | -1.03% | 720 |
| Sep 3, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | -1.57% | - |
| Sep 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.91% | 1,500 |
| Sep 1, 2026 | 5.37 | 5.48 | 5.37 | 5.48 | 5.48 | 0.37% | - |
| Aug 31, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | - |
| Aug 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.46% | - |
| Aug 27, 2026 | 5.46 | 5.49 | 5.46 | 5.47 | 5.47 | -0.09% | 800 |
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.06% | - |
| Aug 25, 2026 | 5.28 | 5.59 | 5.28 | 5.59 | 5.59 | 5.98% | 700 |
| Aug 24, 2026 | 5.14 | 5.27 | 5.14 | 5.27 | 5.27 | 2.73% | 515 |
| Aug 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.10% | - |
| Aug 20, 2026 | 5.09 | 5.17 | 5.09 | 5.14 | 5.14 | 1.48% | 1,100 |
| Aug 19, 2026 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 1.20% | 300 |
| Aug 18, 2026 | 4.99 | 5.08 | 4.99 | 5.00 | 5.00 | -0.40% | 500 |
| Aug 17, 2026 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 1.50% | 110 |