Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	59.25	60.05	58.50	59.70	59.70	0.25%	244,005
Sep 10, 2026	60.10	61.90	58.80	59.55	59.55	-0.50%	709,487
Sep 9, 2026	58.90	59.95	58.15	59.85	59.85	2.31%	452,078
Sep 8, 2026	58.50	60.15	58.40	58.50	58.50	-0.09%	299,754
Sep 7, 2026	58.00	59.35	57.65	58.55	58.55	0.95%	395,131
Sep 4, 2026	58.65	59.05	57.50	58.00	58.00	-0.09%	333,536
Sep 3, 2026	58.50	58.85	57.50	58.05	58.05	-0.09%	400,475
Sep 2, 2026	58.70	59.55	58.10	58.10	58.10	-2.02%	364,250
Sep 1, 2026	58.30	60.00	57.70	59.30	59.30	1.54%	743,913
Aug 31, 2026	58.95	58.95	57.55	58.40	58.40	-1.93%	834,365
Aug 28, 2026	60.70	60.70	59.20	59.55	59.55	-0.25%	308,340
Aug 27, 2026	59.75	60.25	59.05	59.70	59.70	0.08%	344,184
Aug 26, 2026	59.40	60.85	59.05	59.65	59.65	-1.24%	1,376,260
Aug 25, 2026	58.40	61.15	57.60	60.40	60.40	6.53%	944,595
Aug 24, 2026	56.45	58.80	55.80	56.70	56.70	0.71%	655,739
Aug 21, 2026	56.25	57.35	56.00	56.30	56.30	-	163,073
Aug 20, 2026	55.05	56.70	55.05	56.30	56.30	2.27%	256,892
Aug 19, 2026	55.15	55.70	54.70	55.05	55.05	-0.18%	131,050
Aug 18, 2026	55.30	57.75	54.55	55.15	55.15	0.18%	223,971
Aug 17, 2026	54.75	55.15	54.45	55.05	55.05	1.38%	199,943
Aug 14, 2026	54.60	54.70	53.60	54.30	54.30	-0.37%	322,673
Aug 13, 2026	53.50	54.85	53.00	54.50	54.50	1.87%	266,643
Aug 12, 2026	55.45	57.60	52.95	53.50	53.50	-3.78%	955,589
Aug 11, 2026	56.95	57.05	53.30	55.60	55.60	-2.28%	1,184,368
Aug 10, 2026	56.20	57.30	56.15	56.90	56.90	1.34%	338,724
Aug 7, 2026	55.50	56.75	55.10	56.15	56.15	0.99%	265,856
Aug 6, 2026	54.50	55.60	53.95	55.60	55.60	2.02%	165,042
Aug 5, 2026	54.50	55.25	54.10	54.50	54.50	0.55%	328,173
Aug 4, 2026	54.20	54.80	53.95	54.20	54.20	1.03%	256,328
Aug 3, 2026	53.35	54.40	52.75	53.65	53.65	-	177,956
Jul 31, 2026	54.45	55.20	53.35	53.65	53.65	-	228,719
Jul 30, 2026	51.50	54.30	51.20	53.65	53.65	2.88%	351,729
Jul 29, 2026	52.30	52.90	51.95	52.15	52.15	-0.86%	365,460
Jul 28, 2026	53.60	54.10	52.50	52.60	52.60	-2.50%	345,853
Jul 27, 2026	54.50	55.25	53.60	53.95	53.95	-1.28%	187,173
Jul 24, 2026	57.00	57.00	54.65	54.65	54.65	-1.44%	257,113
Jul 23, 2026	55.40	55.65	54.45	55.45	55.45	-0.27%	251,038
Jul 22, 2026	55.60	56.20	54.10	55.60	55.60	0.09%	390,782
Jul 21, 2026	55.85	56.85	55.55	55.55	55.55	-0.54%	371,493
Jul 20, 2026	56.50	57.00	55.85	55.85	55.85	-1.76%	345,693
Jul 17, 2026	56.00	57.30	55.55	56.85	56.85	-0.79%	522,518
Jul 16, 2026	56.80	57.30	56.20	57.30	57.30	-0.78%	723,816
Jul 15, 2026	56.20	57.75	56.00	57.75	57.75	1.85%	427,905
Jul 14, 2026	54.50	56.70	54.50	56.70	56.70	1.98%	567,332
Jul 13, 2026	55.00	56.00	54.90	55.60	55.60	1.09%	436,700
Jul 10, 2026	54.80	55.00	54.00	55.00	55.00	0.18%	343,801
Jul 9, 2026	55.50	55.55	54.70	54.90	54.90	0.73%	405,101
Jul 8, 2026	54.90	55.15	53.80	54.50	54.50	-1.18%	610,551
Jul 7, 2026	58.50	58.50	55.15	55.15	55.15	-4.91%	628,981
Jul 6, 2026	57.45	58.20	57.00	58.00	58.00	0.78%	622,650