Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	18.41	18.47	17.86	17.93	17.93	-3.24%	125,792
Oct 31, 2025	18.56	18.64	18.39	18.53	18.53	0.27%	47,148
Oct 30, 2025	18.62	18.72	18.46	18.48	18.48	-1.28%	92,809
Oct 29, 2025	19.16	19.24	18.65	18.72	18.72	-0.69%	119,850
Oct 28, 2025	18.86	19.01	18.71	18.85	18.85	1.02%	83,787
Oct 27, 2025	19.20	19.25	18.65	18.66	18.66	-1.53%	85,849
Oct 24, 2025	19.44	19.44	18.94	18.95	18.95	-3.32%	86,285
Oct 23, 2025	19.29	19.60	19.29	19.60	19.60	2.08%	50,072
Oct 22, 2025	19.38	19.45	19.07	19.20	19.20	0.37%	59,905
Oct 21, 2025	18.88	19.22	18.83	19.13	19.13	1.11%	82,263
Oct 20, 2025	18.98	19.06	18.74	18.92	18.92	-0.16%	105,087
Oct 17, 2025	19.30	19.34	18.95	18.95	18.95	-1.61%	113,663
Oct 16, 2025	19.80	19.82	19.24	19.26	19.26	-2.43%	112,346
Oct 15, 2025	20.28	20.35	19.67	19.74	19.74	-1.35%	94,886
Oct 14, 2025	19.99	20.18	19.50	20.01	20.01	-1.57%	128,334
Oct 13, 2025	20.90	20.90	20.31	20.33	20.33	-3.14%	134,431
Oct 10, 2025	21.45	21.50	20.85	20.99	20.99	-1.73%	103,862
Oct 9, 2025	21.48	21.55	21.22	21.36	21.36	0.95%	60,967
Oct 8, 2025	21.20	21.32	21.00	21.16	21.16	1.24%	61,547
Oct 7, 2025	21.39	21.41	20.86	20.90	20.90	-1.65%	95,910
Oct 6, 2025	21.71	21.82	21.22	21.25	21.25	-1.94%	127,024
Oct 3, 2025	21.51	21.70	21.40	21.67	21.67	1.03%	64,896
Oct 2, 2025	21.51	21.56	21.24	21.45	21.45	-1.33%	41,873
Oct 1, 2025	20.77	21.74	20.77	21.74	21.74	5.28%	92,085
Sep 30, 2025	20.00	20.65	20.00	20.65	20.65	3.56%	88,594
Sep 29, 2025	20.54	20.54	19.89	19.94	19.94	-3.02%	240,394
Sep 26, 2025	20.55	20.67	20.40	20.56	20.56	-0.63%	43,548
Sep 25, 2025	20.91	20.91	20.53	20.69	20.69	-1.85%	50,284
Sep 24, 2025	20.97	21.20	20.94	21.08	21.08	0.67%	50,442
Sep 23, 2025	20.85	21.14	20.83	20.94	20.94	-0.24%	70,076
Sep 22, 2025	20.74	20.99	20.60	20.99	20.99	0.33%	43,004
Sep 19, 2025	21.23	21.23	20.86	20.92	20.92	-2.43%	35,859
Sep 18, 2025	21.53	21.59	21.35	21.44	21.44	0.99%	42,265
Sep 17, 2025	21.07	21.50	21.07	21.23	21.23	1.05%	36,989
Sep 16, 2025	20.95	21.15	20.84	21.01	21.01	-0.33%	15,332
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