Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 5.55
0.00 (0.09%)
Last updated: Apr 24, 2026, 9:46 AM CET
FRA:CA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% | - |
| Apr 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | 5 |
| Apr 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.28% | - |
| Apr 20, 2026 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 1.50% | 1,800 |
| Apr 17, 2026 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | -3.35% | 6 |
| Apr 16, 2026 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | -4.49% | 7 |
| Apr 15, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 1.40% | 880 |
| Apr 14, 2026 | 5.58 | 5.75 | 5.58 | 5.71 | 5.71 | 2.33% | 3,851 |
| Apr 13, 2026 | 5.39 | 5.58 | 5.39 | 5.58 | 5.58 | 1.46% | 175 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.70% | 140 |
| Apr 9, 2026 | 5.39 | 5.59 | 5.39 | 5.59 | 5.59 | 3.52% | 4,000 |
| Apr 8, 2026 | 5.49 | 5.49 | 5.25 | 5.40 | 5.40 | 3.95% | 653 |
| Apr 7, 2026 | 5.41 | 5.41 | 5.19 | 5.20 | 5.20 | 1.86% | 6,621 |
| Apr 2, 2026 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 0.99% | 1,030 |
| Apr 1, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 3.95% | 990 |
| Mar 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.45% | - |
| Mar 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.30% | 20 |
| 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 |