5 DAY PERFORMANCE
+10.60%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
+9.85%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
+31.95%
1 YEAR PERFORMANCE
+15.93%
Cadeler AS Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.39 | $21.51 (0.56%) | $21.56 | $21.27 | 49.13 K | $2.08 B |
| 10/07/2026 | $22.03 | $21.77 (-1.18%) | $22.16 | $21.60 | 57.00 K | $2.10 B |
| 10/06/2026 | $22.03 | $22.04 (0.05%) | $22.14 | $21.89 | 51.60 K | $2.13 B |
| 10/05/2026 | $22.11 | $21.90 (-0.95%) | $22.12 | $21.79 | 58.40 K | $2.11 B |
| 10/02/2026 | $21.93 | $22.18 (1.14%) | $22.22 | $21.87 | 43.50 K | $2.14 B |
| 10/01/2026 | $21.53 | $21.42 (-0.51%) | $21.68 | $21.26 | 86.83 K | $2.07 B |
| 09/30/2026 | $22.06 | $21.89 (-0.77%) | $22.06 | $21.74 | 139.13 K | $2.11 B |
| 09/29/2026 | $22.37 | $22.59 (0.98%) | $22.59 | $22.24 | 184.22 K | $2.18 B |
| 09/28/2026 | $23.18 | $22.90 (-1.21%) | $23.22 | $22.84 | 58.10 K | $2.21 B |
| 09/25/2026 | $23.42 | $23.51 (0.38%) | $23.62 | $23.21 | 88.82 K | $2.27 B |
| 09/24/2026 | $23.99 | $23.45 (-2.25%) | $23.99 | $23.20 | 113.50 K | $2.26 B |
| 09/23/2026 | $24.89 | $24.58 (-1.25%) | $25.00 | $24.55 | 42.10 K | $2.37 B |
| 09/22/2026 | $25.20 | $25.52 (1.27%) | $25.73 | $25.20 | 41.00 K | $2.46 B |
| 09/21/2026 | $26.06 | $25.97 (-0.35%) | $26.06 | $25.80 | 19.90 K | $2.51 B |
| 09/18/2026 | $25.26 | $25.50 (0.95%) | $25.60 | $25.24 | 99.00 K | $2.46 B |
| 09/17/2026 | $25.34 | $25.32 (-0.08%) | $25.50 | $25.26 | 34.01 K | $2.44 B |
| 09/16/2026 | $25.28 | $25.13 (-0.59%) | $25.52 | $24.93 | 50.03 K | $2.42 B |
| 09/15/2026 | $24.69 | $24.65 (-0.16%) | $24.78 | $24.57 | 33.32 K | $2.38 B |
| 09/14/2026 | $25.11 | $25.16 (0.2%) | $25.45 | $25.06 | 53.10 K | $2.43 B |
| 09/11/2026 | $25.51 | $25.84 (1.29%) | $25.89 | $25.51 | 41.90 K | $2.49 B |
| 09/10/2026 | $26.07 | $25.49 (-2.22%) | $26.07 | $25.25 | 67.31 K | $2.46 B |
| 09/09/2026 | $25.98 | $25.79 (-0.73%) | $26.03 | $25.75 | 86.61 K | $2.49 B |
| 09/08/2026 | $25.37 | $25.28 (-0.35%) | $25.63 | $25.28 | 83.30 K | $2.44 B |
| 09/04/2026 | $24.68 | $24.93 (1.01%) | $25.01 | $24.68 | 39.45 K | $2.41 B |
| 09/03/2026 | $25.10 | $25.29 (0.76%) | $25.30 | $24.74 | 60.30 K | $2.44 B |
| 09/02/2026 | $25.25 | $24.87 (-1.5%) | $25.25 | $24.82 | 57.81 K | $2.40 B |
| 09/01/2026 | $25.46 | $25.20 (-1.02%) | $25.53 | $25.20 | 76.80 K | $2.43 B |
| 08/31/2026 | $24.74 | $24.94 (0.81%) | $25.03 | $24.64 | 71.70 K | $2.41 B |
| 08/28/2026 | $25.58 | $25.05 (-2.07%) | $25.61 | $25.04 | 92.80 K | $2.42 B |
| 08/27/2026 | $25.43 | $25.59 (0.63%) | $25.74 | $25.36 | 61.23 K | $2.47 B |
| 08/26/2026 | $25.60 | $25.20 (-1.56%) | $25.69 | $25.06 | 109.30 K | $2.43 B |
| 08/25/2026 | $26.00 | $26.04 (0.15%) | $26.20 | $25.49 | 136.73 K | $2.51 B |
| 08/24/2026 | $24.55 | $23.97 (-2.36%) | $24.55 | $23.97 | 102.70 K | $2.31 B |
| 08/21/2026 | $24.38 | $23.92 (-1.89%) | $24.53 | $23.92 | 72.93 K | $2.11 B |
| 08/20/2026 | $23.97 | $24.09 (0.5%) | $24.15 | $23.79 | 89.21 K | $2.12 B |
| 08/19/2026 | $23.70 | $23.65 (-0.21%) | $23.72 | $23.48 | 59.80 K | $2.08 B |
| 08/18/2026 | $23.38 | $23.32 (-0.26%) | $23.54 | $23.24 | 51.50 K | $2.05 B |
| 08/17/2026 | $23.26 | $23.38 (0.52%) | $23.42 | $23.22 | 29.45 K | $2.06 B |
| 08/14/2026 | $22.76 | $23.04 (1.23%) | $23.04 | $22.76 | 29.50 K | $2.03 B |
| 08/13/2026 | $22.74 | $22.60 (-0.62%) | $22.88 | $22.57 | 65.83 K | $1.99 B |
| 08/12/2026 | $22.77 | $22.21 (-2.46%) | $22.77 | $22.16 | 86.10 K | $1.96 B |
| 08/11/2026 | $23.54 | $23.21 (-1.4%) | $23.62 | $23.21 | 66.93 K | $2.05 B |
| 08/10/2026 | $23.82 | $23.81 (-0.04%) | $24.02 | $23.71 | 36.80 K | $2.10 B |
| 08/07/2026 | $23.83 | $23.64 (-0.8%) | $23.84 | $23.52 | 42.80 K | $2.08 B |
| 08/06/2026 | $22.93 | $23.02 (0.39%) | $23.24 | $22.85 | 46.54 K | $2.03 B |
| 08/05/2026 | $22.87 | $22.73 (-0.61%) | $22.87 | $22.73 | 22.50 K | $2.00 B |
| 08/04/2026 | $22.76 | $22.70 (-0.26%) | $22.84 | $22.56 | 38.81 K | $2.00 B |
| 08/03/2026 | $22.18 | $22.50 (1.44%) | $22.53 | $22.13 | 35.95 K | $1.98 B |
| 07/31/2026 | $22.64 | $22.71 (0.31%) | $22.77 | $22.30 | 61.10 K | $2.00 B |
| 07/30/2026 | $22.38 | $22.67 (1.3%) | $22.73 | $22.35 | 70.23 K | $2.00 B |
| 07/29/2026 | $21.58 | $21.17 (-1.9%) | $21.64 | $21.13 | 124.22 K | $1.87 B |
| 07/28/2026 | $21.85 | $21.58 (-1.24%) | $21.85 | $21.48 | 85.52 K | $1.90 B |
| 07/27/2026 | $22.61 | $22.35 (-1.15%) | $22.61 | $22.14 | 82.53 K | $1.97 B |
| 07/24/2026 | $23.05 | $22.63 (-1.82%) | $23.05 | $22.60 | 46.73 K | $1.99 B |
| 07/23/2026 | $22.62 | $22.86 (1.06%) | $23.13 | $22.62 | 82.10 K | $2.01 B |
| 07/22/2026 | $22.90 | $23.14 (1.05%) | $23.21 | $22.89 | 62.40 K | $2.04 B |
| 07/21/2026 | $23.21 | $23.02 (-0.82%) | $23.25 | $23.01 | 67.50 K | $2.03 B |
| 07/20/2026 | $23.19 | $22.89 (-1.29%) | $23.32 | $22.81 | 60.40 K | $2.02 B |
| 07/17/2026 | $23.14 | $23.21 (0.3%) | $23.60 | $23.00 | 136.10 K | $2.05 B |
| 07/16/2026 | $23.40 | $23.41 (0.04%) | $23.66 | $23.18 | 133.73 K | $2.06 B |
| 07/15/2026 | $23.72 | $23.79 (0.3%) | $23.92 | $23.51 | 157.40 K | $2.10 B |
| 07/14/2026 | $23.14 | $23.21 (0.3%) | $23.48 | $23.14 | 91.61 K | $2.05 B |
| 07/13/2026 | $22.66 | $22.48 (-0.79%) | $22.77 | $22.46 | 63.90 K | $1.98 B |
| 07/10/2026 | $22.32 | $22.43 (0.49%) | $22.53 | $22.17 | 74.20 K | $1.98 B |
| 07/09/2026 | $22.65 | $22.41 (-1.06%) | $22.65 | $22.36 | 77.94 K | $1.97 B |
| 07/08/2026 | $22.08 | $22.33 (1.13%) | $22.36 | $21.97 | 116.40 K | $1.97 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.
