Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	56.95	57.80	56.90	57.25	-	0.88%	62,189
Feb 2, 2026	56.50	57.30	55.90	56.75	56.75	-1.22%	439,246
Jan 30, 2026	58.80	58.85	56.90	57.45	57.45	-2.30%	841,594
Jan 29, 2026	60.15	61.05	58.65	58.80	58.80	-1.51%	533,831
Jan 28, 2026	58.25	59.75	58.25	59.70	59.70	2.75%	691,989
Jan 27, 2026	55.00	58.30	54.45	58.10	58.10	5.44%	1,394,890
Jan 26, 2026	53.15	56.45	52.95	55.10	55.10	3.96%	975,732
Jan 23, 2026	53.60	53.60	52.90	53.00	53.00	-0.56%	258,087
Jan 22, 2026	54.45	54.80	53.30	53.30	53.30	-0.65%	225,831
Jan 21, 2026	52.95	54.15	52.20	53.65	53.65	0.37%	312,564
Jan 20, 2026	52.45	53.85	52.25	53.45	53.45	0.47%	331,352
Jan 19, 2026	53.95	53.95	52.40	53.20	53.20	-3.80%	434,785
Jan 16, 2026	54.30	55.35	53.80	55.30	55.30	2.22%	427,765
Jan 15, 2026	54.40	54.45	53.60	54.10	54.10	-0.92%	637,383
Jan 14, 2026	50.05	55.65	49.80	54.60	54.60	5.30%	1,900,665
Jan 13, 2026	51.35	52.20	49.90	51.85	51.85	3.87%	517,952
Jan 12, 2026	51.30	51.50	49.92	49.92	49.92	-1.93%	298,718
Jan 9, 2026	50.80	51.55	50.45	50.90	50.90	0.49%	356,787
Jan 8, 2026	50.30	51.20	49.86	50.65	50.65	0.70%	323,451
Jan 7, 2026	49.08	50.35	49.08	50.30	50.30	3.20%	458,345
Jan 6, 2026	47.50	49.10	47.46	48.74	48.74	2.01%	346,138
Jan 5, 2026	48.18	48.30	47.16	47.78	47.78	-0.67%	401,464
Jan 2, 2026	47.98	48.46	47.08	48.10	48.10	0.12%	390,221
Dec 30, 2025	48.20	48.62	47.82	48.04	48.04	-0.08%	251,327
Dec 29, 2025	48.08	48.38	47.36	48.08	48.08	0.92%	307,214
Dec 23, 2025	46.94	48.38	46.94	47.64	47.64	2.19%	360,569
Dec 22, 2025	47.32	48.78	45.02	46.62	46.62	-0.13%	1,390,650
Dec 19, 2025	46.28	47.04	46.28	46.68	46.68	1.66%	857,140
Dec 18, 2025	46.60	46.62	45.66	45.92	45.92	-2.01%	497,760
Dec 17, 2025	47.14	47.60	46.40	46.86	46.86	-0.42%	362,143
Dec 16, 2025	46.20	47.18	45.84	47.06	47.06	1.29%	489,801
Dec 15, 2025	46.16	47.14	45.60	46.46	46.46	0.30%	480,987
Dec 12, 2025	45.50	46.32	45.34	46.32	46.32	2.71%	474,169
Dec 11, 2025	44.90	45.42	44.64	45.10	45.10	0.67%	323,222
Dec 10, 2025	46.16	46.34	44.56	44.80	44.80	-3.16%	541,235
Dec 9, 2025	46.10	47.12	45.76	46.26	46.26	-1.91%	802,071
Dec 8, 2025	47.06	47.64	46.90	47.16	47.16	0.26%	412,070
Dec 5, 2025	46.02	47.04	45.90	47.04	47.04	2.80%	477,701
Dec 4, 2025	45.30	46.00	45.02	45.76	45.76	1.92%	558,917
Dec 3, 2025	44.80	46.10	44.50	44.90	44.90	-1.36%	1,295,937
Dec 2, 2025	45.10	50.50	43.52	45.52	45.52	0.93%	2,695,214
Dec 1, 2025	44.22	46.00	42.92	45.10	45.10	1.17%	963,664
Nov 28, 2025	43.86	44.70	43.20	44.58	44.58	2.15%	504,060
Nov 27, 2025	44.98	45.32	43.50	43.64	43.64	-1.93%	471,753
Nov 26, 2025	42.56	44.90	42.44	44.50	44.50	5.80%	770,263
Nov 25, 2025	41.32	42.14	41.02	42.06	42.06	3.75%	631,330
Nov 24, 2025	41.00	41.48	40.22	40.54	40.54	1.10%	1,507,356
Nov 21, 2025	41.32	41.32	39.64	40.10	40.10	-5.60%	1,950,089
Nov 20, 2025	45.78	46.26	42.22	42.48	42.48	-2.07%	1,646,071
Nov 19, 2025	44.00	44.34	42.82	43.38	43.38	-0.73%	1,267,049