Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	59.30	62.25	59.25	60.60	60.60	4.30%	580,345
Mar 12, 2026	59.50	59.90	57.80	58.10	58.10	-2.92%	287,282
Mar 11, 2026	59.35	60.25	59.00	59.85	59.85	-0.42%	161,185
Mar 10, 2026	57.70	60.35	57.35	60.10	60.10	2.56%	337,208
Mar 9, 2026	57.15	58.95	56.35	58.60	58.60	0.51%	333,031
Mar 6, 2026	58.25	58.70	57.35	58.30	58.30	-1.77%	327,416
Mar 5, 2026	59.75	60.25	58.85	59.35	59.35	-0.42%	226,734
Mar 4, 2026	59.35	60.05	58.90	59.60	59.60	0.08%	250,314
Mar 3, 2026	61.60	61.60	59.00	59.55	59.55	-4.11%	429,296
Mar 2, 2026	60.50	62.70	59.10	62.10	62.10	0.98%	525,349
Feb 27, 2026	62.65	63.60	61.50	61.50	61.50	-1.52%	433,639
Feb 26, 2026	62.25	64.15	61.70	62.45	62.45	-0.72%	293,050
Feb 25, 2026	62.00	63.90	62.00	62.90	62.90	0.80%	287,881
Feb 24, 2026	61.50	62.40	60.70	62.40	62.40	0.56%	395,621
Feb 23, 2026	63.05	63.65	62.05	62.05	62.05	-1.66%	360,440
Feb 20, 2026	62.95	63.65	62.70	63.10	63.10	0.72%	1,016,322
Feb 19, 2026	62.65	62.95	62.30	62.65	62.65	-1.18%	211,031
Feb 18, 2026	62.45	63.40	62.30	63.40	63.40	2.01%	320,854
Feb 17, 2026	62.75	63.20	62.00	62.15	62.15	-1.19%	218,250
Feb 16, 2026	61.40	62.90	60.90	62.90	62.90	1.94%	293,808
Feb 13, 2026	62.00	62.00	60.80	61.70	61.70	-0.56%	409,227
Feb 12, 2026	61.30	62.25	60.55	62.05	62.05	1.22%	275,703
Feb 11, 2026	60.80	62.00	60.35	61.30	61.30	0.41%	414,962
Feb 10, 2026	61.35	61.80	60.50	61.05	61.05	1.41%	290,752
Feb 9, 2026	59.20	60.85	59.00	60.20	60.20	2.82%	518,313
Feb 6, 2026	56.60	58.55	56.35	58.55	58.55	2.27%	472,411
Feb 5, 2026	57.15	57.60	56.05	57.25	57.25	-1.29%	460,610
Feb 4, 2026	57.65	58.45	56.60	58.00	58.00	0.17%	553,725
Feb 3, 2026	56.95	57.90	56.90	57.90	57.90	2.03%	552,486
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