Skip to main content
logo
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
26.07
+0.03 (0.12%)
Feb 25, 2026, 10:57 AM EST - Market open

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202626.0526.6126.0426.59-2.11%6,479
Feb 24, 202625.7226.2625.5926.0426.041.80%118,594
Feb 23, 202626.6026.6725.4425.5825.58-3.98%141,851
Feb 20, 202626.3526.7226.2926.6426.640.99%67,553
Feb 19, 202626.1926.4126.0126.3826.38-0.19%45,358
Feb 18, 202626.3926.7926.3326.4326.430.76%56,569
Feb 17, 202626.1826.2725.7426.2326.231.27%70,757
Feb 13, 202625.8226.1025.5825.9025.900.82%71,432
Feb 12, 202626.2326.3525.6625.6925.69-0.54%122,439
Feb 11, 202625.9526.2225.6625.8325.831.02%116,119
Feb 10, 202625.8125.8825.5725.5725.57-0.35%86,934
Feb 9, 202624.9525.6624.9425.6625.665.03%152,477
Feb 6, 202623.6524.5023.6024.4324.435.76%135,314
Feb 5, 202623.1423.5623.0223.1023.10-1.74%141,903
Feb 4, 202623.8524.2323.3123.5123.51-1.38%187,434
Feb 3, 202623.8724.1723.5823.8423.840.89%132,495
Feb 2, 202623.5223.7923.3923.6323.63-1.13%116,774
Jan 30, 202623.8824.3123.8523.9023.90-2.92%188,647
Jan 29, 202625.1225.1224.1524.6224.62-1.95%134,497
Jan 28, 202624.7825.2124.6925.1125.112.74%221,001
Jan 27, 202623.7524.4823.7024.4424.449.01%211,610
Jan 26, 202622.0023.1722.0022.4222.423.46%231,310
Jan 23, 202621.7621.7621.5121.6721.67-0.05%53,992
Jan 22, 202621.8121.8921.5621.6821.680.56%69,274
Jan 21, 202621.8321.8621.3121.5621.560.94%85,470
Jan 20, 202621.2021.6521.2021.3621.36-3.22%139,077
Jan 16, 202621.7422.0921.7422.0722.072.18%109,006
Jan 15, 202621.3821.7021.2421.6021.60-1.19%130,237
Jan 14, 202621.7922.2121.5521.8621.866.84%252,275
Jan 13, 202620.3120.7720.2920.4620.461.34%195,335
Jan 12, 202620.1320.2219.9420.1920.19-1.51%120,941
Jan 9, 202620.1920.5120.0020.5020.500.74%171,120
Jan 8, 202619.9720.3519.9720.3520.351.14%154,417
Jan 7, 202619.8220.1219.7820.1220.123.29%95,147
Jan 6, 202619.3819.6219.2119.4819.482.80%163,551
Jan 5, 202618.9619.0918.8118.9518.95-0.52%101,481
Jan 2, 202618.9619.2318.9419.0519.052.47%70,957
Dec 31, 202518.9819.0618.5518.5918.59-1.01%80,677
Dec 30, 202519.1519.2018.7718.7818.78-2.80%204,869
Dec 29, 202519.0719.3719.0619.3219.320.31%83,032
Dec 26, 202519.1819.3019.1419.2619.260.05%58,345
Dec 24, 202519.1119.3419.0119.2519.251.00%38,892
Dec 23, 202518.9119.1118.8419.0619.062.69%96,591
Dec 22, 202517.7818.5717.7818.5618.560.16%135,904
Dec 19, 202518.3318.6118.2118.5318.533.12%141,013
Dec 18, 202518.0218.1617.9017.9717.970.62%88,576
Dec 17, 202518.2218.3217.8517.8617.86-3.41%112,557
Dec 16, 202518.1918.6418.1918.4918.491.54%122,521
Dec 15, 202518.3318.4118.0518.2118.211.17%195,552
Dec 12, 202518.0218.1917.9518.0018.000.73%140,269