Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	45.18	45.18	43.44	43.70	43.70	-5.37%	533,443
Nov 17, 2025	46.60	46.60	45.44	46.18	46.18	-0.35%	281,210
Nov 14, 2025	47.00	47.04	46.10	46.34	46.34	-2.32%	403,959
Nov 13, 2025	47.72	47.98	47.20	47.44	47.44	-1.29%	424,465
Nov 12, 2025	48.60	49.46	48.04	48.06	48.06	1.69%	837,986
Nov 11, 2025	46.32	48.18	46.28	47.26	47.26	3.59%	904,864
Nov 10, 2025	45.50	47.16	45.50	45.62	45.62	5.07%	968,643
Nov 7, 2025	44.22	44.86	43.42	43.42	43.42	-2.16%	570,726
Nov 6, 2025	44.64	44.70	44.20	44.38	44.38	-1.11%	477,914
Nov 5, 2025	45.20	45.82	44.88	44.88	44.88	-1.41%	423,096
Nov 4, 2025	45.58	46.10	44.82	45.52	45.52	-2.57%	670,491
Nov 3, 2025	47.00	47.62	46.48	46.72	46.72	-0.60%	420,568
Oct 31, 2025	46.98	47.50	46.72	47.00	47.00	-	417,722
Oct 30, 2025	47.60	47.60	46.70	47.00	47.00	-1.76%	1,743,611
Oct 29, 2025	47.00	48.16	47.00	47.84	47.84	1.74%	206,659