Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.01	22.48	21.94	22.17	22.17	4.92%	204,380
Jul 1, 2026	21.56	21.63	21.13	21.13	21.13	-3.56%	135,505
Jun 30, 2026	22.02	22.04	21.76	21.91	21.91	1.67%	88,624
Jun 29, 2026	21.86	21.96	21.41	21.55	21.55	2.08%	197,449
Jun 26, 2026	21.44	21.57	20.50	21.11	21.11	-3.12%	189,189
Jun 25, 2026	22.10	22.10	21.72	21.79	21.79	0.09%	53,052
Jun 24, 2026	21.76	22.16	21.71	21.77	21.77	-1.00%	87,635
Jun 23, 2026	21.99	22.22	21.97	21.99	21.99	-3.55%	76,043
Jun 22, 2026	22.18	22.97	22.18	22.80	22.80	5.17%	88,251
Jun 18, 2026	22.04	22.10	21.38	21.68	21.68	-1.59%	107,052
Jun 17, 2026	22.20	22.52	22.00	22.03	22.03	-1.12%	75,056
Jun 16, 2026	22.46	22.51	22.20	22.28	22.28	-2.02%	55,658
Jun 15, 2026	22.77	22.84	22.64	22.74	22.74	0.22%	77,737
Jun 12, 2026	22.47	22.73	22.40	22.69	22.69	0.98%	73,968
Jun 11, 2026	22.02	22.51	21.90	22.47	22.47	1.54%	63,972
Jun 10, 2026	22.26	22.64	22.07	22.13	22.13	-3.32%	104,073
Jun 9, 2026	23.42	23.44	22.38	22.89	22.89	-2.18%	131,873
Jun 8, 2026	23.73	23.78	23.29	23.40	23.40	-1.68%	60,322
Jun 5, 2026	24.46	24.47	23.77	23.80	23.80	-3.72%	62,223
Jun 4, 2026	24.60	24.73	24.42	24.72	24.72	0.32%	52,829
Jun 3, 2026	24.77	24.86	24.61	24.64	24.64	-1.52%	51,360
Jun 2, 2026	25.04	25.17	24.72	25.02	25.02	-2.91%	99,055
Jun 1, 2026	25.40	25.81	25.31	25.77	25.77	-0.12%	65,026
May 29, 2026	25.58	25.95	25.22	25.80	25.80	0.58%	119,402
May 28, 2026	26.03	26.04	25.62	25.65	25.65	-2.29%	72,037
May 27, 2026	26.63	26.87	26.14	26.25	26.25	-4.27%	117,242
May 26, 2026	27.35	27.70	27.19	27.42	27.42	2.66%	76,343
May 22, 2026	26.71	26.91	26.39	26.71	26.71	0.79%	79,361
May 21, 2026	27.03	27.25	26.45	26.50	26.50	-2.36%	158,100
May 20, 2026	26.73	27.51	26.60	27.14	27.14	3.31%	171,765
May 19, 2026	27.65	27.65	25.60	26.27	26.27	-7.95%	275,613
May 18, 2026	29.56	29.62	28.54	28.54	28.54	-1.04%	122,774
May 15, 2026	29.04	29.17	28.61	28.84	28.84	-1.87%	133,181
May 14, 2026	29.32	29.52	29.09	29.39	29.39	-0.41%	38,276
May 13, 2026	29.38	29.72	29.12	29.51	29.51	2.57%	51,023
May 12, 2026	29.27	29.27	28.59	28.77	28.77	-2.24%	43,571
May 11, 2026	29.27	30.01	29.27	29.43	29.43	-0.47%	58,981
May 8, 2026	29.13	29.77	29.13	29.57	29.57	2.64%	73,428
May 7, 2026	29.18	29.18	28.65	28.81	28.81	-0.48%	55,600
May 6, 2026	29.00	29.14	28.73	28.95	28.95	-	46,885
May 5, 2026	28.69	29.07	28.46	28.95	28.95	2.92%	51,586
May 4, 2026	27.91	28.57	27.91	28.13	28.13	-0.39%	61,534
May 1, 2026	27.96	28.25	27.39	28.24	28.24	2.02%	59,449
Apr 30, 2026	27.55	27.84	27.34	27.68	27.68	0.58%	66,728
Apr 29, 2026	27.50	28.06	27.31	27.52	27.52	5.12%	131,299
Apr 28, 2026	26.17	26.29	25.88	26.18	26.18	-0.61%	71,257
Apr 27, 2026	26.62	26.63	26.14	26.34	26.34	-0.15%	60,230
Apr 24, 2026	26.20	26.54	25.79	26.38	26.38	2.49%	61,587
Apr 23, 2026	25.84	26.04	25.53	25.74	25.74	-0.23%	59,018
Apr 22, 2026	26.28	26.28	25.77	25.80	25.80	0.82%	96,930