Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	19.87	19.95	19.64	19.72	19.72	-2.28%	48,178
Jul 3, 2025	20.09	20.27	20.01	20.18	20.18	2.18%	37,109
Jul 2, 2025	20.12	20.12	19.47	19.75	19.75	-5.23%	255,233
Jul 1, 2025	20.09	21.18	19.94	20.84	20.84	4.88%	187,732
Jun 30, 2025	20.12	20.12	19.64	19.87	19.87	-2.17%	75,238
Jun 27, 2025	20.40	20.40	20.04	20.31	20.31	0.54%	377,932
Jun 26, 2025	20.58	20.59	20.19	20.20	20.20	-2.74%	82,068
Jun 25, 2025	20.96	21.25	20.77	20.77	20.77	-2.44%	76,236
Jun 24, 2025	20.90	21.36	20.90	21.29	21.29	1.62%	99,267
Jun 23, 2025	20.46	20.95	20.37	20.95	20.95	0.53%	154,935
Jun 20, 2025	20.92	21.11	20.83	20.84	20.84	-1.88%	83,740
Jun 18, 2025	21.20	21.33	21.10	21.24	21.24	-1.35%	27,892
Jun 17, 2025	21.70	21.70	21.41	21.53	21.53	-1.91%	53,791
Jun 16, 2025	22.00	22.09	21.90	21.95	21.95	0.64%	43,156
Jun 13, 2025	21.70	21.93	21.62	21.81	21.81	-1.18%	40,855
Jun 12, 2025	21.87	22.11	21.76	22.07	22.07	0.91%	25,078
Jun 11, 2025	21.82	21.96	21.76	21.87	21.87	0.83%	25,060
Jun 10, 2025	21.56	21.81	21.52	21.69	21.69	1.40%	24,299
Jun 9, 2025	21.61	21.62	21.10	21.39	21.39	0.42%	41,295
Jun 6, 2025	21.29	21.37	21.20	21.30	21.30	1.04%	21,628
Jun 5, 2025	20.96	21.12	20.83	21.08	21.08	2.03%	52,127
Jun 4, 2025	20.63	20.75	20.61	20.66	20.66	1.22%	24,756
Jun 3, 2025	20.37	20.56	20.32	20.41	20.41	1.09%	45,996
Jun 2, 2025	19.88	20.19	19.82	20.19	20.19	0.55%	48,155
May 30, 2025	20.11	20.16	19.94	20.08	20.08	2.03%	41,922
May 29, 2025	19.67	19.81	19.53	19.68	19.68	0.36%	24,171
May 28, 2025	19.75	19.92	19.56	19.61	19.61	-	59,495
May 27, 2025	19.50	19.75	19.38	19.61	19.61	-0.81%	46,857
May 23, 2025	19.33	19.81	19.33	19.77	19.77	4.49%	43,958
May 22, 2025	19.00	19.06	18.86	18.92	18.92	-1.36%	51,733
May 21, 2025	20.06	20.06	19.00	19.18	19.18	-5.00%	114,762
May 20, 2025	19.90	20.20	19.81	20.19	20.19	3.06%	62,174
May 19, 2025	19.36	19.59	19.29	19.59	19.59	-0.76%	38,426
May 16, 2025	19.50	19.76	19.46	19.74	19.74	1.81%	17,841
May 15, 2025	19.37	19.39	19.20	19.39	19.39	-3.63%	32,489
May 14, 2025	20.07	20.37	20.07	20.12	20.12	-1.57%	25,572
May 13, 2025	20.08	20.44	19.99	20.44	20.44	2.30%	54,650
May 12, 2025	19.84	20.14	19.76	19.98	19.98	0.81%	54,621
May 9, 2025	19.61	19.82	19.60	19.82	19.82	3.39%	26,550
May 8, 2025	19.27	19.29	18.95	19.17	19.17	-0.52%	53,740
May 7, 2025	19.27	20.09	18.52	19.27	19.27	-14.16%	171,317
May 6, 2025	22.45	22.61	22.31	22.45	22.45	1.13%	25,642
May 5, 2025	21.96	22.48	21.96	22.20	22.20	1.69%	36,103
May 2, 2025	21.55	21.89	21.55	21.83	21.83	4.40%	51,622
May 1, 2025	21.00	21.07	20.84	20.91	20.91	0.19%	16,159