Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.02	47.04	45.90	47.04	47.04	2.80%	477,701
Dec 4, 2025	45.30	46.00	45.02	45.76	45.76	1.92%	558,917
Dec 3, 2025	44.80	46.10	44.50	44.90	44.90	-1.36%	1,295,937
Dec 2, 2025	45.10	50.50	43.52	45.52	45.52	0.93%	2,695,214
Dec 1, 2025	44.22	46.00	42.92	45.10	45.10	1.17%	963,664
Nov 28, 2025	43.86	44.70	43.20	44.58	44.58	2.15%	504,060
Nov 27, 2025	44.98	45.32	43.50	43.64	43.64	-1.93%	471,753
Nov 26, 2025	42.56	44.90	42.44	44.50	44.50	5.80%	770,263
Nov 25, 2025	41.32	42.14	41.02	42.06	42.06	3.75%	631,330
Nov 24, 2025	41.00	41.48	40.22	40.54	40.54	1.10%	1,507,356
Nov 21, 2025	41.32	41.32	39.64	40.10	40.10	-5.60%	1,950,089
Nov 20, 2025	45.78	46.26	42.22	42.48	42.48	-2.07%	1,646,071
Nov 19, 2025	44.00	44.34	42.82	43.38	43.38	-0.73%	1,267,049
Nov 18, 2025	45.18	45.18	43.44	43.70	43.70	-5.37%	533,443
Nov 17, 2025	46.60	46.60	45.44	46.18	46.18	-0.35%	281,210
Nov 14, 2025	47.00	47.04	46.10	46.34	46.34	-2.32%	403,959
Nov 13, 2025	47.72	47.98	47.20	47.44	47.44	-1.29%	424,465
Nov 12, 2025	48.60	49.46	48.04	48.06	48.06	1.69%	837,986
Nov 11, 2025	46.32	48.18	46.28	47.26	47.26	3.59%	904,864
Nov 10, 2025	45.50	47.16	45.50	45.62	45.62	5.07%	968,643
Nov 7, 2025	44.22	44.86	43.42	43.42	43.42	-2.16%	570,726
Nov 6, 2025	44.64	44.70	44.20	44.38	44.38	-1.11%	477,914
Nov 5, 2025	45.20	45.82	44.88	44.88	44.88	-1.41%	423,096
Nov 4, 2025	45.58	46.10	44.82	45.52	45.52	-2.57%	670,491
Nov 3, 2025	47.00	47.62	46.48	46.72	46.72	-0.60%	420,568
Oct 31, 2025	46.98	47.50	46.72	47.00	47.00	-	417,722
Oct 30, 2025	47.60	47.60	46.70	47.00	47.00	-1.76%	1,743,611
Oct 29, 2025	47.00	48.16	47.00	47.84	47.84	1.74%	206,659
Oct 28, 2025	46.98	47.74	46.66	47.02	47.02	-0.80%	388,852
Oct 27, 2025	47.88	48.30	47.00	47.40	47.40	-1.99%	441,637
Oct 24, 2025	49.04	49.22	48.04	48.36	48.36	-1.31%	430,486
Oct 23, 2025	48.36	49.00	48.32	49.00	49.00	0.86%	239,804
Oct 22, 2025	48.18	48.96	48.18	48.58	48.58	1.50%	269,096
Oct 21, 2025	47.98	47.98	47.08	47.86	47.86	0.42%	462,769
Oct 20, 2025	48.20	48.84	47.38	47.66	47.66	-2.22%	625,791
Oct 17, 2025	48.70	49.22	48.18	48.74	48.74	-2.13%	540,770
Oct 16, 2025	50.35	50.60	49.64	49.80	49.80	-2.06%	303,716
Oct 15, 2025	50.75	51.55	50.75	50.85	50.85	0.20%	277,038
Oct 14, 2025	52.20	52.20	49.84	50.75	50.75	-3.88%	480,715
Oct 13, 2025	53.00	53.60	52.35	52.80	52.80	-2.40%	214,977
Oct 10, 2025	53.30	54.95	53.30	54.10	54.10	0.37%	1,406,850
Oct 9, 2025	52.90	54.30	52.90	53.90	53.90	1.70%	182,348
Oct 8, 2025	53.55	53.55	52.05	53.00	53.00	0.19%	172,853
Oct 7, 2025	53.50	53.60	52.85	52.90	52.90	-1.49%	194,519
Oct 6, 2025	54.00	54.05	53.10	53.70	53.70	0.37%	195,729
Oct 3, 2025	53.00	53.65	53.00	53.50	53.50	0.19%	251,380
Oct 2, 2025	53.35	54.60	53.10	53.40	53.40	0.85%	493,224
Oct 1, 2025	50.80	53.00	50.80	52.95	52.95	4.23%	295,477
Sep 30, 2025	49.68	50.80	48.80	50.80	50.80	0.40%	906,586
Sep 29, 2025	51.55	51.55	50.60	50.60	50.60	-0.69%	222,984