5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+19.03%
3 MONTH PERFORMANCE
+51.24%
6 MONTH PERFORMANCE
+23.33%
YEAR-TO-DATE PERFORMANCE
+41.31%
1 YEAR PERFORMANCE
+36.61%
Cadeler AS Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $26.18 | $26.23 (0.19%) | $26.27 | $25.74 | 70.80 K | $2.30 B |
| 02/13/2026 | $25.82 | $25.90 (0.31%) | $26.10 | $25.58 | 71.44 K | $2.27 B |
| 02/12/2026 | $26.23 | $25.69 (-2.06%) | $26.35 | $25.66 | 122.44 K | $2.25 B |
| 02/11/2026 | $25.95 | $25.83 (-0.46%) | $26.22 | $25.66 | 116.21 K | $2.26 B |
| 02/10/2026 | $25.81 | $25.57 (-0.93%) | $25.88 | $25.57 | 87.00 K | $2.24 B |
| 02/09/2026 | $24.95 | $25.66 (2.85%) | $25.66 | $24.94 | 152.73 K | $2.25 B |
| 02/06/2026 | $23.65 | $24.43 (3.3%) | $24.50 | $23.60 | 135.68 K | $2.14 B |
| 02/05/2026 | $23.14 | $23.10 (-0.17%) | $23.56 | $23.02 | 142.40 K | $2.02 B |
| 02/04/2026 | $23.85 | $23.51 (-1.43%) | $24.23 | $23.31 | 187.50 K | $2.06 B |
| 02/03/2026 | $23.87 | $23.84 (-0.13%) | $24.17 | $23.58 | 132.53 K | $2.09 B |
| 02/02/2026 | $23.52 | $23.63 (0.47%) | $23.79 | $23.39 | 117.30 K | $2.07 B |
| 01/30/2026 | $23.88 | $23.90 (0.08%) | $24.31 | $23.85 | 188.87 K | $2.09 B |
| 01/29/2026 | $25.12 | $24.62 (-1.99%) | $25.12 | $24.15 | 134.54 K | $2.16 B |
| 01/28/2026 | $24.78 | $25.11 (1.33%) | $25.21 | $24.69 | 222.00 K | $2.20 B |
| 01/27/2026 | $23.75 | $24.44 (2.91%) | $24.48 | $23.70 | 211.95 K | $2.14 B |
| 01/26/2026 | $22.00 | $22.42 (1.91%) | $23.17 | $22.00 | 231.51 K | $1.96 B |
| 01/23/2026 | $21.76 | $21.67 (-0.41%) | $21.76 | $21.51 | 54.00 K | $1.90 B |
| 01/22/2026 | $21.81 | $21.68 (-0.6%) | $21.89 | $21.56 | 69.30 K | $1.90 B |
| 01/21/2026 | $21.83 | $21.56 (-1.24%) | $21.86 | $21.31 | 85.50 K | $1.89 B |
| 01/20/2026 | $21.20 | $21.36 (0.75%) | $21.65 | $21.20 | 139.10 K | $1.87 B |
| 01/16/2026 | $21.74 | $22.07 (1.52%) | $22.09 | $21.74 | 109.50 K | $1.93 B |
| 01/15/2026 | $21.38 | $21.60 (1.03%) | $21.70 | $21.24 | 130.24 K | $1.89 B |
| 01/14/2026 | $21.79 | $21.86 (0.32%) | $22.21 | $21.55 | 252.30 K | $1.92 B |
| 01/13/2026 | $20.31 | $20.46 (0.74%) | $20.77 | $20.29 | 195.34 K | $1.79 B |
| 01/12/2026 | $20.13 | $20.19 (0.3%) | $20.22 | $19.94 | 120.95 K | $1.77 B |
| 01/09/2026 | $20.19 | $20.50 (1.54%) | $20.51 | $20.00 | 171.17 K | $1.80 B |
| 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 |
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.
