Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	20.95	20.95	20.90	20.90	-	-0.85%	1,081
Sep 15, 2025	21.04	21.23	21.00	21.08	21.08	-0.43%	19,944
Sep 12, 2025	21.40	21.40	21.17	21.17	21.17	-1.81%	19,106
Sep 11, 2025	21.23	21.56	21.20	21.56	21.56	-0.37%	34,492
Sep 10, 2025	21.23	21.70	21.23	21.64	21.64	3.34%	30,098
Sep 9, 2025	21.37	21.37	20.85	20.94	20.94	-1.69%	30,802
Sep 8, 2025	21.17	21.39	21.12	21.30	21.30	1.57%	41,114
Sep 5, 2025	20.96	21.06	20.64	20.97	20.97	2.74%	71,613
Sep 4, 2025	20.50	20.50	20.07	20.41	20.41	-0.39%	72,813
Sep 3, 2025	20.50	20.63	20.39	20.49	20.49	0.05%	61,102
Sep 2, 2025	20.51	20.51	20.33	20.48	20.48	-2.15%	35,299
Aug 29, 2025	21.04	21.05	20.83	20.93	20.93	-1.41%	30,761
Aug 28, 2025	21.20	21.35	21.09	21.23	21.23	0.38%	33,446
Aug 27, 2025	21.55	21.55	21.01	21.15	21.15	-4.64%	49,233
Aug 26, 2025	21.64	22.22	21.50	22.18	22.18	1.32%	141,399
Aug 25, 2025	22.05	22.20	21.85	21.89	21.89	-2.84%	60,602
Aug 22, 2025	21.67	22.57	21.67	22.53	22.53	5.87%	73,241
Aug 21, 2025	21.14	21.28	21.11	21.28	21.28	0.95%	11,768
Aug 20, 2025	21.28	21.28	21.02	21.08	21.08	-1.13%	24,827
Aug 19, 2025	21.61	21.61	21.29	21.32	21.32	0.09%	31,465
Aug 18, 2025	20.76	21.32	20.72	21.30	21.30	6.08%	91,889
Aug 15, 2025	20.08	20.12	19.95	20.08	20.08	0.85%	17,799
Aug 14, 2025	19.83	19.97	19.80	19.91	19.91	0.66%	18,438
Aug 13, 2025	19.88	19.90	19.67	19.78	19.78	-1.79%	31,549
Aug 12, 2025	19.87	20.15	19.80	20.14	20.14	0.90%	32,253
Aug 11, 2025	19.20	20.03	19.13	19.96	19.96	-4.59%	114,273
Aug 8, 2025	21.38	21.38	20.92	20.92	20.92	-1.32%	34,344
Aug 7, 2025	21.30	21.33	21.10	21.20	21.20	-0.52%	32,908
Aug 6, 2025	21.26	21.39	21.15	21.31	21.31	0.61%	18,962
Aug 5, 2025	20.88	21.21	20.88	21.18	21.18	3.12%	24,959
Aug 4, 2025	20.58	20.60	20.46	20.54	20.54	0.29%	22,111
Aug 1, 2025	20.88	20.88	20.30	20.48	20.48	-2.29%	31,910
Jul 31, 2025	20.97	21.35	20.95	20.96	20.96	0.10%	40,701
Jul 30, 2025	21.17	21.35	20.94	20.94	20.94	-2.38%	32,155
Jul 29, 2025	21.55	21.65	21.44	21.45	21.45	-1.92%	39,606
Jul 28, 2025	22.01	22.02	21.81	21.87	21.87	-1.22%	31,109
Jul 25, 2025	22.27	22.27	21.95	22.14	22.14	-0.40%	18,111
Jul 24, 2025	22.10	22.39	22.10	22.23	22.23	1.51%	40,450
Jul 23, 2025	21.65	21.90	21.59	21.90	21.90	1.30%	41,899
Jul 22, 2025	21.25	21.67	21.21	21.62	21.62	2.85%	39,567
Jul 21, 2025	20.93	21.21	20.91	21.02	21.02	0.53%	35,931
Jul 18, 2025	21.04	21.06	20.83	20.91	20.91	2.20%	48,046
Jul 17, 2025	20.31	20.48	20.13	20.46	20.46	-3.63%	50,588
Jul 16, 2025	21.06	21.25	20.89	21.23	21.23	0.28%	56,156
Jul 15, 2025	21.28	21.33	21.12	21.17	21.17	1.00%	49,664
Jul 14, 2025	20.75	21.06	20.75	20.96	20.96	2.85%	41,893
Jul 11, 2025	20.25	20.51	20.23	20.38	20.38	1.54%	40,828
Jul 10, 2025	19.86	20.11	19.82	20.07	20.07	1.16%	38,514
Jul 9, 2025	19.88	20.00	19.76	19.84	19.84	0.35%	37,980
Jul 8, 2025	19.76	19.85	19.67	19.77	19.77	0.25%	57,380