Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 5.47
-0.12 (-2.06%)
At close: Aug 26, 2026
FRA:CA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 4.95 | 4.99 | 4.93 | 4.95 | 4.95 | 0.04% | 105 |
| Aug 13, 2026 | 4.89 | 4.95 | 4.89 | 4.94 | 4.94 | -3.63% | 1,910 |
| Aug 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% | - |
| Aug 11, 2026 | 5.19 | 5.20 | 4.87 | 5.09 | 5.09 | -1.07% | 630 |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.28% | - |
| Aug 7, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 2.50% | 250 |
| Aug 6, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.53% | - |
| Aug 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.96% | - |
| Aug 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Aug 3, 2026 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -0.69% | 77 |
| Jul 31, 2026 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | 0.49% | 1,100 |
| Jul 30, 2026 | 4.73 | 4.91 | 4.73 | 4.91 | 4.91 | 3.54% | 2,456 |
| Jul 29, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -1.50% | 819 |
| Jul 28, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -3.10% | 20 |
| Jul 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.88% | - |
| Jul 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.52% | - |
| Jul 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.79% | - |
| Jul 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.50% | - |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.17% | - |
| Jul 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.10% | - |
| Jul 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Jul 16, 2026 | 5.22 | 5.22 | 5.13 | 5.16 | 5.16 | 1.58% | 19 |
| Jul 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.99% | - |
| Jul 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.47% | 220 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.89% | 50 |
| Jul 10, 2026 | 4.92 | 4.95 | 4.86 | 4.95 | 4.95 | 1.85% | 1,030 |
| Jul 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.53% | - |
| Jul 8, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -3.86% | 50 |
| Jul 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.07% | - |
| Jul 6, 2026 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 7.92% | 50 |
| Jul 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.41% | - |
| Jul 2, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -2.64% | 15 |
| Jul 1, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -1.61% | - |
| Jun 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.80% | - |
| Jun 29, 2026 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 1.20% | 160 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -2.96% | 1,160 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.04% | - |
| Jun 24, 2026 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | 0.04% | 1,020 |
| Jun 23, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -2.95% | 1,000 |
| Jun 22, 2026 | 4.72 | 4.95 | 4.72 | 4.95 | 4.95 | 3.95% | 268 |
| Jun 19, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | -0.25% | 2,594 |
| Jun 18, 2026 | 4.80 | 4.80 | 4.75 | 4.77 | 4.77 | -1.81% | 805 |