5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+12.74%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
-10.15%
Cadeler AS ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.97 | $20.14 (0.85%) | $20.27 | $19.97 | 84.55 K | |
| 01/08/2026 | $19.97 | $20.35 (1.9%) | $20.35 | $19.97 | 154.52 K | $1.78 B |
| 01/07/2026 | $19.82 | $20.12 (1.51%) | $20.12 | $19.77 | 95.15 K | $1.76 B |
| 01/06/2026 | $19.38 | $19.48 (0.52%) | $19.62 | $19.21 | 163.60 K | $1.71 B |
| 01/05/2026 | $18.96 | $18.95 (-0.05%) | $19.09 | $18.81 | 101.50 K | $1.66 B |
| 01/02/2026 | $18.96 | $19.05 (0.47%) | $19.23 | $18.94 | 71.00 K | $1.67 B |
| 12/31/2025 | $18.98 | $18.59 (-2.05%) | $19.06 | $18.55 | 80.70 K | $1.63 B |
| 12/30/2025 | $19.15 | $18.78 (-1.93%) | $19.20 | $18.77 | 204.90 K | $1.65 B |
| 12/29/2025 | $19.07 | $19.32 (1.31%) | $19.37 | $19.06 | 83.03 K | $1.69 B |
| 12/26/2025 | $19.18 | $19.26 (0.42%) | $19.30 | $19.14 | 58.40 K | $1.69 B |
| 12/24/2025 | $19.11 | $19.25 (0.73%) | $19.34 | $19.01 | 38.90 K | $1.69 B |
| 12/23/2025 | $18.91 | $19.06 (0.79%) | $19.11 | $18.84 | 96.65 K | $1.67 B |
| 12/22/2025 | $17.78 | $18.56 (4.39%) | $18.57 | $17.78 | 135.90 K | $1.63 B |
| 12/19/2025 | $18.33 | $18.53 (1.09%) | $18.61 | $18.21 | 141.10 K | $1.62 B |
| 12/18/2025 | $18.02 | $17.97 (-0.28%) | $18.16 | $17.90 | 88.60 K | $1.57 B |
| 12/17/2025 | $18.22 | $17.86 (-1.98%) | $18.32 | $17.85 | 112.60 K | $1.56 B |
| 12/16/2025 | $18.19 | $18.49 (1.65%) | $18.64 | $18.19 | 122.52 K | $1.62 B |
| 12/15/2025 | $18.33 | $18.21 (-0.65%) | $18.41 | $18.05 | 195.60 K | $1.60 B |
| 12/12/2025 | $18.02 | $18.00 (-0.11%) | $18.19 | $17.95 | 140.30 K | $1.58 B |
| 12/11/2025 | $17.77 | $17.87 (0.56%) | $18.01 | $17.66 | 124.70 K | $1.57 B |
| 12/10/2025 | $17.88 | $17.62 (-1.45%) | $17.88 | $17.40 | 347.80 K | $1.54 B |
| 12/09/2025 | $18.10 | $17.90 (-1.1%) | $18.31 | $17.84 | 227.20 K | $1.57 B |
| 12/08/2025 | $18.76 | $17.82 (-5.01%) | $18.78 | $17.76 | 332.33 K | $1.56 B |
| 12/05/2025 | $18.51 | $18.80 (1.57%) | $19.13 | $18.38 | 187.73 K | $1.65 B |
| 12/04/2025 | $18.03 | $18.37 (1.89%) | $18.37 | $17.87 | 261.00 K | $1.61 B |
| 12/03/2025 | $17.64 | $18.16 (2.95%) | $18.18 | $17.63 | 352.11 K | $1.59 B |
| 12/02/2025 | $19.44 | $17.39 (-10.55%) | $20.65 | $17.10 | 1.94 M | $1.52 B |
| 12/01/2025 | $17.50 | $17.43 (-0.4%) | $18.34 | $17.41 | 229.45 K | $1.53 B |
| 11/28/2025 | $17.33 | $17.51 (1.04%) | $17.72 | $17.32 | 228.61 K | $1.53 B |
| 11/26/2025 | $16.99 | $17.63 (3.77%) | $18.08 | $16.92 | 519.64 K | $1.54 B |
| 11/25/2025 | $16.25 | $16.81 (3.45%) | $16.81 | $16.20 | 203.36 K | $1.47 B |
| 11/24/2025 | $15.91 | $15.95 (0.25%) | $16.08 | $15.69 | 230.60 K | $1.40 B |
| 11/21/2025 | $15.57 | $15.92 (2.25%) | $15.93 | $15.37 | 263.61 K | $1.39 B |
| 11/20/2025 | $16.93 | $16.01 (-5.43%) | $16.94 | $16.01 | 112.10 K | $1.40 B |
| 11/19/2025 | $17.03 | $16.49 (-3.17%) | $17.08 | $16.38 | 155.68 K | $1.44 B |
| 11/18/2025 | $17.45 | $17.37 (-0.46%) | $17.46 | $17.08 | 123.10 K | $1.52 B |
| 11/17/2025 | $18.04 | $18.00 (-0.22%) | $18.23 | $17.96 | 127.97 K | $1.58 B |
| 11/14/2025 | $18.48 | $18.27 (-1.14%) | $18.48 | $18.19 | 189.20 K | $821.24 M |
| 11/13/2025 | $18.79 | $18.61 (-0.96%) | $18.85 | $18.56 | 200.10 K | $836.52 M |
| 11/12/2025 | $19.16 | $18.89 (-1.41%) | $19.20 | $18.84 | 113.64 K | $849.11 M |
| 11/11/2025 | $18.89 | $18.86 (-0.16%) | $18.97 | $18.51 | 312.44 K | $847.76 M |
| 11/10/2025 | $18.24 | $17.90 (-1.86%) | $18.24 | $17.90 | 218.30 K | $804.60 M |
| 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 |
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.
