Cadeler A/S (FRA:CA2)
Germany · Delayed Price · Currency is EUR 5.11
0.00 (-0.10%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:CA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | -0.16% | 1,530 |
| Jun 16, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.08% | 20 |
| Jun 15, 2026 | 4.91 | 4.94 | 4.87 | 4.87 | 4.87 | -0.65% | 53 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.91% | 5 |
| Jun 11, 2026 | 4.78 | 4.81 | 4.75 | 4.81 | 4.81 | -0.25% | 30 |
| Jun 10, 2026 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -2.90% | 1,500 |
| Jun 9, 2026 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | -4.39% | 1,040 |
| Jun 8, 2026 | 4.98 | 5.19 | 4.98 | 5.19 | 5.19 | -2.08% | 1,600 |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 10 |
| Jun 4, 2026 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | -0.37% | 192 |
| Jun 3, 2026 | 5.31 | 5.35 | 5.28 | 5.35 | 5.35 | 0.09% | 251 |
| Jun 2, 2026 | 5.44 | 5.46 | 5.33 | 5.35 | 5.35 | -2.55% | 14,735 |
| 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 |