Skip to main content
logo
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
26.18
-0.16 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
26.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1726.2925.8826.1826.18-0.61%71,255
Apr 27, 202626.6226.6326.1426.3426.34-0.15%60,226
Apr 24, 202626.2026.5425.7926.3826.382.49%61,587
Apr 23, 202625.8426.0425.5325.7425.74-0.23%58,934
Apr 22, 202626.2826.2825.7725.8025.800.82%96,860
Apr 21, 202626.1226.2125.5625.5925.590.79%83,599
Apr 20, 202625.4225.4925.2225.3925.391.20%42,595
Apr 17, 202625.2425.3424.9225.0925.09-0.79%63,209
Apr 16, 202625.8625.9025.2925.2925.29-3.66%63,766
Apr 15, 202626.3126.5526.1726.2526.25-1.24%115,648
Apr 14, 202626.6827.0126.5626.5826.581.96%67,991
Apr 13, 202625.7626.1725.7026.0726.071.01%47,910
Apr 10, 202626.0926.2125.7125.8125.81-0.65%76,436
Apr 9, 202625.8126.0925.6225.9825.984.17%77,389
Apr 8, 202624.8325.3624.6924.9424.944.13%81,008
Apr 7, 202624.0524.1923.7823.9523.95-0.66%85,956
Apr 6, 202623.6824.3523.6824.1124.110.71%66,664
Apr 2, 202623.6724.1923.2723.9423.94-0.91%96,025
Apr 1, 202623.4724.4222.8624.1624.162.68%90,860
Mar 31, 202622.7523.6422.7523.5323.537.25%129,746
Mar 30, 202622.0422.1521.7121.9421.94-0.81%273,724
Mar 27, 202621.9922.1921.7222.1222.12-1.65%174,416
Mar 26, 202623.0223.1622.4422.4922.49-6.91%153,258
Mar 25, 202624.3424.4124.1024.1624.164.54%29,669
Mar 24, 202622.4723.3422.3523.1123.111.54%113,282
Mar 23, 202622.6622.9322.5422.7622.76-1.51%99,277
Mar 20, 202624.0824.1923.1023.1123.11-3.26%169,578
Mar 19, 202623.7224.1323.4623.8923.890.42%83,461
Mar 18, 202624.0824.3123.7823.7923.79-1.00%47,046
Mar 17, 202624.1624.4723.9324.0324.030.88%52,222
Mar 16, 202624.2024.2523.4523.8223.82-3.80%119,632
Mar 13, 202625.4325.5624.6224.7624.763.30%104,317
Mar 12, 202624.6024.6923.9023.9723.97-3.23%97,475
Mar 11, 202624.7125.0624.5124.7724.770.08%47,575
Mar 10, 202624.8125.1924.6624.7524.750.73%69,444
Mar 9, 202623.8024.6123.7324.5724.571.57%105,123
Mar 6, 202623.8824.3123.7424.1924.19-0.04%90,462
Mar 5, 202624.4524.6223.9524.2024.20-1.79%74,478
Mar 4, 202624.7724.8824.5124.6424.64-0.88%102,407
Mar 3, 202624.8024.9724.1824.8624.86-5.51%103,827
Mar 2, 202625.4926.4125.4926.3126.313.10%106,504
Feb 27, 202626.0026.1225.4125.5225.52-2.71%110,931
Feb 26, 202626.3226.4225.8426.2326.230.54%123,118
Feb 25, 202626.5326.5326.0526.0926.090.19%98,368
Feb 24, 202625.7226.2625.5926.0426.041.80%118,594
Feb 23, 202626.6026.6725.4425.5825.58-3.98%141,851
Feb 20, 202626.3526.7226.2926.6426.640.99%67,553
Feb 19, 202626.1926.4126.0126.3826.38-0.19%45,358
Feb 18, 202626.3926.7926.3326.4326.430.76%56,569
Feb 17, 202626.1826.2725.7426.2326.231.27%70,757