Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	24.16	24.47	23.93	24.03	24.03	0.88%	52,222
Mar 16, 2026	24.20	24.25	23.45	23.82	23.82	-3.80%	119,632
Mar 13, 2026	25.43	25.56	24.62	24.76	24.76	3.30%	104,317
Mar 12, 2026	24.60	24.69	23.90	23.97	23.97	-3.23%	97,475
Mar 11, 2026	24.71	25.06	24.51	24.77	24.77	0.08%	47,575
Mar 10, 2026	24.81	25.19	24.66	24.75	24.75	0.73%	69,444
Mar 9, 2026	23.80	24.61	23.73	24.57	24.57	1.57%	105,123
Mar 6, 2026	23.88	24.31	23.74	24.19	24.19	-0.04%	90,462
Mar 5, 2026	24.45	24.62	23.95	24.20	24.20	-1.79%	74,478
Mar 4, 2026	24.77	24.88	24.51	24.64	24.64	-0.88%	102,407
Mar 3, 2026	24.80	24.97	24.18	24.86	24.86	-5.51%	103,827
Mar 2, 2026	25.49	26.41	25.49	26.31	26.31	3.10%	106,504
Feb 27, 2026	26.00	26.12	25.41	25.52	25.52	-2.71%	110,931
Feb 26, 2026	26.32	26.42	25.84	26.23	26.23	0.54%	123,118
Feb 25, 2026	26.53	26.53	26.05	26.09	26.09	0.19%	98,368
Feb 24, 2026	25.72	26.26	25.59	26.04	26.04	1.80%	118,594
Feb 23, 2026	26.60	26.67	25.44	25.58	25.58	-3.98%	141,851
Feb 20, 2026	26.35	26.72	26.29	26.64	26.64	0.99%	67,553
Feb 19, 2026	26.19	26.41	26.01	26.38	26.38	-0.19%	45,358
Feb 18, 2026	26.39	26.79	26.33	26.43	26.43	0.76%	56,569
Feb 17, 2026	26.18	26.27	25.74	26.23	26.23	1.27%	70,757
Feb 13, 2026	25.82	26.10	25.58	25.90	25.90	0.82%	71,432
Feb 12, 2026	26.23	26.35	25.66	25.69	25.69	-0.54%	122,439
Feb 11, 2026	25.95	26.22	25.66	25.83	25.83	1.02%	116,119
Feb 10, 2026	25.81	25.88	25.57	25.57	25.57	-0.35%	86,934
Feb 9, 2026	24.95	25.66	24.94	25.66	25.66	5.03%	152,477
Feb 6, 2026	23.65	24.50	23.60	24.43	24.43	5.76%	135,314
Feb 5, 2026	23.14	23.56	23.02	23.10	23.10	-1.74%	141,903
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