Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	57.75	58.00	57.20	57.25	57.25	-0.52%	393,640
Jun 3, 2026	57.60	57.85	56.90	57.55	57.55	-0.35%	467,350
Jun 2, 2026	60.00	60.00	57.60	57.75	57.75	-2.61%	724,688
Jun 1, 2026	59.85	60.95	58.75	59.30	59.30	-0.08%	626,991
May 29, 2026	60.45	60.60	58.30	59.35	59.35	-1.25%	2,090,248
May 28, 2026	61.15	61.75	59.65	60.10	60.10	-1.72%	1,102,783
May 27, 2026	63.95	64.15	61.15	61.15	61.15	-4.30%	529,475
May 26, 2026	64.10	64.35	62.85	63.90	63.90	3.23%	1,131,610
May 22, 2026	61.30	63.20	61.25	61.90	61.90	0.16%	620,029
May 21, 2026	63.50	64.50	61.75	61.80	61.80	-2.60%	780,245
May 20, 2026	60.30	63.55	59.55	63.45	63.45	1.85%	1,498,374
May 19, 2026	65.40	66.90	62.25	62.30	62.30	-7.98%	1,044,873
May 18, 2026	67.70	69.05	66.90	67.70	67.70	-0.44%	812,581
May 15, 2026	67.40	69.10	66.90	68.00	68.00	1.19%	580,020
May 13, 2026	66.80	67.90	66.30	67.20	67.20	1.97%	296,308
May 12, 2026	67.95	68.20	65.90	65.90	65.90	-3.30%	285,784
May 11, 2026	68.00	68.75	66.95	68.15	68.15	1.04%	299,507
May 8, 2026	67.00	67.90	66.20	67.45	67.45	0.37%	338,325
May 7, 2026	67.20	67.80	66.70	67.20	67.20	0.60%	344,862
May 6, 2026	67.35	67.50	66.20	66.80	66.80	0.68%	454,040
May 5, 2026	65.35	67.00	64.75	66.35	66.35	1.22%	437,985
May 4, 2026	64.75	66.05	63.85	65.55	65.55	2.42%	541,106
Apr 30, 2026	64.10	64.75	63.70	64.00	64.00	-0.31%	806,911
Apr 29, 2026	61.35	64.90	61.35	64.20	64.20	5.42%	795,199
Apr 28, 2026	61.40	62.15	60.70	60.90	60.90	-0.16%	564,971
Apr 27, 2026	61.45	62.30	61.00	61.00	61.00	-0.65%	309,963
Apr 24, 2026	60.00	61.80	59.75	61.40	61.40	1.07%	492,667
Apr 23, 2026	60.05	61.40	59.90	60.75	60.75	-0.16%	518,773
Apr 22, 2026	59.95	61.65	59.95	60.85	60.85	-0.33%	557,125
Apr 21, 2026	59.55	61.35	59.55	61.05	61.05	2.78%	273,121
Apr 20, 2026	58.15	59.70	58.00	59.40	59.40	0.68%	261,197
Apr 17, 2026	59.15	59.75	58.65	59.00	59.00	-1.50%	401,115
Apr 16, 2026	60.65	61.75	59.55	59.90	59.90	-4.08%	568,819
Apr 15, 2026	63.00	63.50	62.15	62.45	62.45	-1.03%	719,924
Apr 14, 2026	61.70	63.80	61.70	63.10	63.10	2.52%	408,424
Apr 13, 2026	61.00	61.90	60.70	61.55	61.55	-0.57%	347,251
Apr 10, 2026	62.00	62.15	60.95	61.90	61.90	0.81%	308,165
Apr 9, 2026	59.65	61.85	59.50	61.40	61.40	3.11%	555,526
Apr 8, 2026	58.85	59.65	58.25	59.55	59.55	2.32%	531,542
Apr 7, 2026	58.75	58.85	57.60	58.20	58.20	2.65%	923,408
Apr 1, 2026	57.15	57.70	56.25	56.70	56.70	0.89%	305,461
Mar 31, 2026	54.35	56.65	54.20	56.20	56.20	4.56%	1,042,888
Mar 30, 2026	53.95	55.15	53.05	53.75	53.75	-0.46%	597,466
Mar 27, 2026	55.00	55.00	52.85	54.00	54.00	-2.44%	1,063,295
Mar 26, 2026	56.30	56.90	55.05	55.35	55.35	-5.38%	24,574,560
Mar 25, 2026	57.20	59.95	57.20	58.50	58.50	4.46%	565,049
Mar 24, 2026	56.00	56.00	53.10	56.00	56.00	0.54%	1,088,915
Mar 23, 2026	54.30	56.30	52.75	55.70	55.70	-1.15%	634,204
Mar 20, 2026	57.00	57.75	56.35	56.35	56.35	-0.53%	1,881,238
Mar 19, 2026	56.80	57.55	56.25	56.65	56.65	-1.99%	404,848