Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	23.85	24.23	23.31	23.51	23.51	-1.38%	187,434
Feb 3, 2026	23.87	24.17	23.58	23.84	23.84	0.89%	132,495
Feb 2, 2026	23.52	23.79	23.39	23.63	23.63	-1.13%	116,774
Jan 30, 2026	23.88	24.31	23.85	23.90	23.90	-2.92%	188,647
Jan 29, 2026	25.12	25.12	24.15	24.62	24.62	-1.95%	134,497
Jan 28, 2026	24.78	25.21	24.69	25.11	25.11	2.74%	221,001
Jan 27, 2026	23.75	24.48	23.70	24.44	24.44	9.01%	211,610
Jan 26, 2026	22.00	23.17	22.00	22.42	22.42	3.46%	231,310
Jan 23, 2026	21.76	21.76	21.51	21.67	21.67	-0.05%	53,992
Jan 22, 2026	21.81	21.89	21.56	21.68	21.68	0.56%	69,274
Jan 21, 2026	21.83	21.86	21.31	21.56	21.56	0.94%	85,470
Jan 20, 2026	21.20	21.65	21.20	21.36	21.36	-3.22%	139,077
Jan 16, 2026	21.74	22.09	21.74	22.07	22.07	2.18%	109,006
Jan 15, 2026	21.38	21.70	21.24	21.60	21.60	-1.19%	130,237
Jan 14, 2026	21.79	22.21	21.55	21.86	21.86	6.84%	252,275
Jan 13, 2026	20.31	20.77	20.29	20.46	20.46	1.34%	195,335
Jan 12, 2026	20.13	20.22	19.94	20.19	20.19	-1.51%	120,941
Jan 9, 2026	20.19	20.51	20.00	20.50	20.50	0.74%	171,120
Jan 8, 2026	19.97	20.35	19.97	20.35	20.35	1.14%	154,417
Jan 7, 2026	19.82	20.12	19.78	20.12	20.12	3.29%	95,147
Jan 6, 2026	19.38	19.62	19.21	19.48	19.48	2.80%	163,551
Jan 5, 2026	18.96	19.09	18.81	18.95	18.95	-0.52%	101,481
Jan 2, 2026	18.96	19.23	18.94	19.05	19.05	2.47%	70,957
Dec 31, 2025	18.98	19.06	18.55	18.59	18.59	-1.01%	80,677
Dec 30, 2025	19.15	19.20	18.77	18.78	18.78	-2.80%	204,869
Dec 29, 2025	19.07	19.37	19.06	19.32	19.32	0.31%	83,032
Dec 26, 2025	19.18	19.30	19.14	19.26	19.26	0.05%	58,345
Dec 24, 2025	19.11	19.34	19.01	19.25	19.25	1.00%	38,892
Dec 23, 2025	18.91	19.11	18.84	19.06	19.06	2.69%	96,591
Dec 22, 2025	17.78	18.57	17.78	18.56	18.56	0.16%	135,904
Dec 19, 2025	18.33	18.61	18.21	18.53	18.53	3.12%	141,013
Dec 18, 2025	18.02	18.16	17.90	17.97	17.97	0.62%	88,576
Dec 17, 2025	18.22	18.32	17.85	17.86	17.86	-3.41%	112,557
Dec 16, 2025	18.19	18.64	18.19	18.49	18.49	1.54%	122,521
Dec 15, 2025	18.33	18.41	18.05	18.21	18.21	1.17%	195,552
Dec 12, 2025	18.02	18.19	17.95	18.00	18.00	0.73%	140,269
Dec 11, 2025	17.77	18.01	17.66	17.87	17.87	1.42%	124,665
Dec 10, 2025	17.88	17.88	17.40	17.62	17.62	-1.56%	347,757
Dec 9, 2025	18.10	18.31	17.84	17.90	17.90	0.45%	227,202
Dec 8, 2025	18.76	18.78	17.76	17.82	17.82	-5.21%	332,330
Dec 5, 2025	18.51	19.13	18.38	18.80	18.80	2.34%	187,733
Dec 4, 2025	18.03	18.37	17.87	18.37	18.37	1.16%	260,968
Dec 3, 2025	17.64	18.19	17.63	18.16	18.16	4.43%	352,113
Dec 2, 2025	19.44	20.65	17.10	17.39	17.39	-0.23%	1,938,187
Dec 1, 2025	17.50	18.34	17.41	17.43	17.43	-0.46%	229,445
Nov 28, 2025	17.33	17.72	17.32	17.51	17.51	-0.68%	228,607
Nov 26, 2025	16.99	18.08	16.92	17.63	17.63	4.88%	519,643
Nov 25, 2025	16.25	16.81	16.20	16.81	16.81	5.39%	203,362
Nov 24, 2025	15.91	16.08	15.69	15.95	15.95	0.19%	230,597
Nov 21, 2025	15.57	15.93	15.37	15.92	15.92	-0.56%	263,609