Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	16.93	16.94	16.01	16.01	16.01	-2.91%	112,065
Nov 19, 2025	17.03	17.08	16.38	16.49	16.49	-5.07%	155,679
Nov 18, 2025	17.45	17.46	17.08	17.37	17.37	-3.50%	123,065
Nov 17, 2025	18.04	18.23	17.96	18.00	18.00	-1.48%	127,972
Nov 14, 2025	18.48	18.48	18.19	18.27	18.27	-1.83%	189,174
Nov 13, 2025	18.79	18.85	18.56	18.61	18.61	-1.48%	200,083
Nov 12, 2025	19.16	19.20	18.84	18.89	18.89	0.16%	113,643
Nov 11, 2025	18.89	18.97	18.51	18.86	18.86	5.36%	312,440
Nov 10, 2025	18.24	18.24	17.90	17.90	17.90	4.80%	218,275
Nov 7, 2025	17.18	17.18	16.91	17.08	17.08	0.12%	204,736
Nov 6, 2025	17.35	17.35	17.01	17.06	17.06	-2.18%	114,237
Nov 5, 2025	17.61	17.64	17.33	17.44	17.44	0.29%	149,087
Nov 4, 2025	17.86	17.90	17.37	17.39	17.39	-3.01%	169,659
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