Cadeler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	20.08	20.08	19.96	20.04	-	0.63%	1,764
Aug 14, 2025	19.83	19.97	19.80	19.91	19.91	0.66%	18,438
Aug 13, 2025	19.88	19.90	19.67	19.78	19.78	-1.79%	31,549
Aug 12, 2025	19.87	20.15	19.80	20.14	20.14	0.90%	32,253
Aug 11, 2025	19.20	20.03	19.13	19.96	19.96	-4.59%	114,273
Aug 8, 2025	21.38	21.38	20.92	20.92	20.92	-1.32%	34,344
Aug 7, 2025	21.30	21.33	21.10	21.20	21.20	-0.52%	32,908
Aug 6, 2025	21.26	21.39	21.15	21.31	21.31	0.61%	18,962
Aug 5, 2025	20.88	21.21	20.88	21.18	21.18	3.12%	24,959
Aug 4, 2025	20.58	20.60	20.46	20.54	20.54	0.29%	22,111
Aug 1, 2025	20.88	20.88	20.30	20.48	20.48	-2.29%	31,910
Jul 31, 2025	20.97	21.35	20.95	20.96	20.96	0.10%	40,701
Jul 30, 2025	21.17	21.35	20.94	20.94	20.94	-2.38%	32,155
Jul 29, 2025	21.55	21.65	21.44	21.45	21.45	-1.92%	39,606
Jul 28, 2025	22.01	22.02	21.81	21.87	21.87	-1.22%	31,109
Jul 25, 2025	22.27	22.27	21.95	22.14	22.14	-0.40%	18,111
Jul 24, 2025	22.10	22.39	22.10	22.23	22.23	1.51%	40,450
Jul 23, 2025	21.65	21.90	21.59	21.90	21.90	1.30%	41,899
Jul 22, 2025	21.25	21.67	21.21	21.62	21.62	2.85%	39,567
Jul 21, 2025	20.93	21.21	20.91	21.02	21.02	0.53%	35,931
Jul 18, 2025	21.04	21.06	20.83	20.91	20.91	2.20%	48,046
Jul 17, 2025	20.31	20.48	20.13	20.46	20.46	-3.63%	50,588
Jul 16, 2025	21.06	21.25	20.89	21.23	21.23	0.28%	56,156
Jul 15, 2025	21.28	21.33	21.12	21.17	21.17	1.00%	49,664
Jul 14, 2025	20.75	21.06	20.75	20.96	20.96	2.85%	41,893
Jul 11, 2025	20.25	20.51	20.23	20.38	20.38	1.54%	40,828
Jul 10, 2025	19.86	20.11	19.82	20.07	20.07	1.16%	38,514
Jul 9, 2025	19.88	20.00	19.76	19.84	19.84	0.35%	37,980
Jul 8, 2025	19.76	19.85	19.67	19.77	19.77	0.25%	57,380
Jul 7, 2025	19.87	19.95	19.64	19.72	19.72	-2.28%	48,178
Jul 3, 2025	20.09	20.27	20.01	20.18	20.18	2.18%	37,109
Jul 2, 2025	20.12	20.12	19.47	19.75	19.75	-5.23%	255,233
Jul 1, 2025	20.09	21.18	19.94	20.84	20.84	4.88%	187,732
Jun 30, 2025	20.12	20.12	19.64	19.87	19.87	-2.17%	75,238
Jun 27, 2025	20.40	20.40	20.04	20.31	20.31	0.54%	377,932
Jun 26, 2025	20.58	20.59	20.19	20.20	20.20	-2.74%	82,068
Jun 25, 2025	20.96	21.25	20.77	20.77	20.77	-2.44%	76,236
Jun 24, 2025	20.90	21.36	20.90	21.29	21.29	1.62%	99,267
Jun 23, 2025	20.46	20.95	20.37	20.95	20.95	0.53%	154,935
Jun 20, 2025	20.92	21.11	20.83	20.84	20.84	-1.88%	83,740
Jun 18, 2025	21.20	21.33	21.10	21.24	21.24	-1.35%	27,892
Jun 17, 2025	21.70	21.70	21.41	21.53	21.53	-1.91%	53,791
Jun 16, 2025	22.00	22.09	21.90	21.95	21.95	0.64%	43,156
Jun 13, 2025	21.70	21.93	21.62	21.81	21.81	-1.18%	40,855
Jun 12, 2025	21.87	22.11	21.76	22.07	22.07	0.91%	25,078
Jun 11, 2025	21.82	21.96	21.76	21.87	21.87	0.83%	25,060
Jun 10, 2025	21.56	21.81	21.52	21.69	21.69	1.40%	24,299
Jun 9, 2025	21.61	21.62	21.10	21.39	21.39	0.42%	41,295
Jun 6, 2025	21.29	21.37	21.20	21.30	21.30	1.04%	21,628
Jun 5, 2025	20.96	21.12	20.83	21.08	21.08	2.03%	52,127