Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 5.35
0.00 (0.09%)
Last updated: Jun 3, 2026, 11:42 AM CET
FRA:CA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.44 | 5.46 | 5.33 | 5.35 | - | -2.55% | 14,646 |
| Jun 1, 2026 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | -2.05% | 355 |
| May 29, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | -1.67% | 5 |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.67 | 5.67 | 5.67 | -3.57% | 176 |
| May 26, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.60% | - |
| May 25, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 3.00% | - |
| May 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.79% | 1 |
| May 21, 2026 | 5.83 | 5.96 | 5.83 | 5.96 | 5.96 | 2.67% | 1 |
| May 20, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | -0.43% | 212 |
| May 19, 2026 | 6.15 | 6.15 | 5.83 | 5.83 | 5.83 | -6.28% | 1,507 |
| May 18, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | 2,000 |
| May 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.24% | - |
| May 14, 2026 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 1.20% | 4 |
| May 13, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% | 547 |
| May 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.40% | - |
| May 11, 2026 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | 2.30% | 7 |
| May 8, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | - |
| May 7, 2026 | 6.16 | 6.20 | 6.08 | 6.08 | 6.08 | -0.65% | 920 |
| May 6, 2026 | 6.06 | 6.13 | 6.06 | 6.12 | 6.12 | -0.24% | 18 |
| May 5, 2026 | 6.01 | 6.17 | 6.01 | 6.14 | 6.14 | 2.51% | 2,545 |
| May 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.87% | 170 |
| Apr 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.76% | - |
| Apr 29, 2026 | 5.76 | 5.93 | 5.76 | 5.92 | 5.92 | 7.25% | 1,358 |
| Apr 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.73% | - |
| Apr 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.25% | - |
| Apr 24, 2026 | 5.49 | 5.55 | 5.49 | 5.55 | 5.55 | 0.09% | 35 |
| 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 |