5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-20.08%
3 MONTH PERFORMANCE
-18.40%
6 MONTH PERFORMANCE
-13.87%
YEAR-TO-DATE PERFORMANCE
-23.56%
1 YEAR PERFORMANCE
-31.77%
Cadeler A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $17.18 | $17.08 (-0.58%) | $17.18 | $16.91 | 204.74 K | $767.75 M |
| 11/06/2025 | $17.35 | $17.06 (-1.67%) | $17.35 | $17.01 | 114.24 K | $766.85 M |
| 11/05/2025 | $17.61 | $17.44 (-0.97%) | $17.64 | $17.33 | 149.10 K | $783.93 M |
| 11/04/2025 | $17.86 | $17.39 (-2.63%) | $17.90 | $17.37 | 169.70 K | $781.68 M |
| 11/03/2025 | $18.41 | $17.93 (-2.61%) | $18.47 | $17.86 | 125.80 K | $805.95 M |
| 10/31/2025 | $18.56 | $18.53 (-0.16%) | $18.64 | $18.39 | 47.15 K | $832.92 M |
| 10/30/2025 | $18.62 | $18.48 (-0.75%) | $18.72 | $18.46 | 92.81 K | $830.68 M |
| 10/29/2025 | $19.16 | $18.72 (-2.3%) | $19.24 | $18.65 | 119.85 K | $841.46 M |
| 10/28/2025 | $18.86 | $18.85 (-0.05%) | $19.01 | $18.71 | 83.80 K | $847.31 M |
| 10/27/2025 | $19.20 | $18.66 (-2.81%) | $19.25 | $18.65 | 85.85 K | $838.77 M |
| 10/24/2025 | $19.44 | $18.95 (-2.52%) | $19.44 | $18.94 | 86.30 K | $851.80 M |
| 10/23/2025 | $19.29 | $19.60 (1.61%) | $19.60 | $19.29 | 50.07 K | $881.02 M |
| 10/22/2025 | $19.38 | $19.20 (-0.93%) | $19.45 | $19.07 | 59.91 K | $863.04 M |
| 10/21/2025 | $18.88 | $19.13 (1.32%) | $19.22 | $18.83 | 82.26 K | $859.89 M |
| 10/20/2025 | $18.98 | $18.92 (-0.32%) | $19.06 | $18.74 | 105.10 K | $850.45 M |
| 10/17/2025 | $19.30 | $18.95 (-1.81%) | $19.34 | $18.95 | 113.70 K | $851.80 M |
| 10/16/2025 | $19.80 | $19.26 (-2.73%) | $19.82 | $19.24 | 112.35 K | $865.74 M |
| 10/15/2025 | $20.28 | $19.74 (-2.66%) | $20.35 | $19.67 | 94.90 K | $887.31 M |
| 10/14/2025 | $19.99 | $20.01 (0.1%) | $20.18 | $19.50 | 128.33 K | $899.45 M |
| 10/13/2025 | $20.90 | $20.33 (-2.73%) | $20.90 | $20.31 | 134.43 K | $913.83 M |
| 10/10/2025 | $21.45 | $20.99 (-2.14%) | $21.50 | $20.85 | 103.90 K | $943.50 M |
| 10/09/2025 | $21.48 | $21.36 (-0.56%) | $21.55 | $21.22 | 61.00 K | $960.13 M |
| 10/08/2025 | $21.20 | $21.16 (-0.19%) | $21.32 | $21.00 | 61.55 K | $951.14 M |
| 10/07/2025 | $21.39 | $20.90 (-2.29%) | $21.41 | $20.86 | 95.91 K | $939.45 M |
| 10/06/2025 | $21.71 | $21.25 (-2.12%) | $21.82 | $21.22 | 127.02 K | $955.19 M |
| 10/03/2025 | $21.51 | $21.67 (0.74%) | $21.70 | $21.40 | 64.90 K | $974.07 M |
| 10/02/2025 | $21.51 | $21.45 (-0.28%) | $21.56 | $21.24 | 41.90 K | $964.18 M |
| 10/01/2025 | $20.77 | $21.74 (4.67%) | $21.74 | $20.77 | 92.10 K | $977.21 M |
| 09/30/2025 | $20.00 | $20.65 (3.25%) | $20.65 | $20.00 | 88.60 K | $928.22 M |
| 09/29/2025 | $20.54 | $19.94 (-2.92%) | $20.54 | $19.89 | 240.40 K | $896.30 M |
| 09/26/2025 | $20.55 | $20.56 (0.05%) | $20.67 | $20.40 | 43.55 K | $924.17 M |
| 09/25/2025 | $20.91 | $20.69 (-1.05%) | $20.91 | $20.53 | 50.30 K | $930.02 M |
| 09/24/2025 | $20.97 | $21.08 (0.52%) | $21.20 | $20.94 | 50.44 K | $947.55 M |
| 09/23/2025 | $20.85 | $20.94 (0.43%) | $21.14 | $20.83 | 70.10 K | $941.25 M |
| 09/22/2025 | $20.74 | $20.99 (1.21%) | $20.99 | $20.60 | 43.00 K | $943.50 M |
| 09/19/2025 | $21.23 | $20.92 (-1.46%) | $21.23 | $20.86 | 35.90 K | $940.35 M |
| 09/18/2025 | $21.53 | $21.44 (-0.42%) | $21.59 | $21.35 | 42.27 K | $963.73 M |
| 09/17/2025 | $21.07 | $21.23 (0.76%) | $21.50 | $21.07 | 37.00 K | $954.29 M |
| 09/16/2025 | $20.95 | $21.01 (0.29%) | $21.15 | $20.84 | 15.33 K | $944.40 M |
| 09/15/2025 | $21.04 | $21.08 (0.19%) | $21.23 | $21.00 | 19.94 K | $947.55 M |
| 09/12/2025 | $21.40 | $21.17 (-1.07%) | $21.40 | $21.17 | 19.11 K | $951.59 M |
| 09/11/2025 | $21.23 | $21.56 (1.55%) | $21.56 | $21.20 | 34.49 K | $969.12 M |
| 09/10/2025 | $21.23 | $21.64 (1.93%) | $21.70 | $21.23 | 30.10 K | $972.72 M |
| 09/09/2025 | $21.37 | $20.94 (-2.01%) | $21.37 | $20.85 | 30.80 K | $941.25 M |
| 09/08/2025 | $21.17 | $21.30 (0.61%) | $21.39 | $21.12 | 41.11 K | $957.44 M |
| 09/05/2025 | $20.96 | $20.97 (0.05%) | $21.06 | $20.64 | 71.61 K | $942.60 M |
| 09/04/2025 | $20.50 | $20.41 (-0.44%) | $20.50 | $20.07 | 72.81 K | $917.43 M |
| 09/03/2025 | $20.50 | $20.49 (-0.05%) | $20.63 | $20.39 | 61.11 K | $921.03 M |
| 09/02/2025 | $20.51 | $20.48 (-0.15%) | $20.51 | $20.33 | 35.30 K | $920.58 M |
| 08/29/2025 | $21.04 | $20.93 (-0.52%) | $21.05 | $20.83 | 30.80 K | $940.80 M |
| 08/28/2025 | $21.20 | $21.23 (0.14%) | $21.35 | $21.09 | 33.45 K | $954.29 M |
| 08/27/2025 | $21.55 | $21.15 (-1.86%) | $21.55 | $21.01 | 49.23 K | $950.69 M |
| 08/26/2025 | $21.64 | $22.18 (2.5%) | $22.22 | $21.50 | 141.40 K | $996.99 M |
| 08/25/2025 | $22.05 | $21.89 (-0.73%) | $22.20 | $21.85 | 60.60 K | $983.96 M |
| 08/22/2025 | $21.67 | $22.53 (3.97%) | $22.57 | $21.67 | 73.24 K | $1.98 B |
| 08/21/2025 | $21.14 | $21.28 (0.66%) | $21.28 | $21.11 | 11.80 K | $1.87 B |
| 08/20/2025 | $21.28 | $21.08 (-0.94%) | $21.28 | $21.02 | 24.83 K | $1.85 B |
| 08/19/2025 | $21.61 | $21.32 (-1.34%) | $21.61 | $21.29 | 31.50 K | $1.87 B |
| 08/18/2025 | $20.76 | $21.30 (2.6%) | $21.32 | $20.72 | 91.89 K | $1.87 B |
| 08/15/2025 | $20.08 | $20.08 (0%) | $20.12 | $19.95 | 17.80 K | $1.76 B |
| 08/14/2025 | $19.83 | $19.91 (0.4%) | $19.97 | $19.80 | 18.44 K | $1.75 B |
| 08/13/2025 | $19.88 | $19.78 (-0.5%) | $19.90 | $19.67 | 31.55 K | $1.74 B |
| 08/12/2025 | $19.87 | $20.14 (1.36%) | $20.15 | $19.80 | 32.30 K | $1.77 B |
| 08/11/2025 | $19.20 | $19.96 (3.96%) | $20.03 | $19.13 | 114.30 K | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
