5 DAY PERFORMANCE
-14.86%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
+29.86%
YEAR-TO-DATE PERFORMANCE
+31.95%
1 YEAR PERFORMANCE
+22.77%
Cadeler AS Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $29.03 | $28.77 (-0.9%) | $29.04 | $28.59 | 43.56 K | $2.52 B |
| 05/11/2026 | $29.27 | $29.43 (0.55%) | $30.01 | $29.27 | 59.00 K | $2.58 B |
| 05/08/2026 | $29.13 | $29.57 (1.51%) | $29.77 | $29.13 | 73.43 K | $2.59 B |
| 05/07/2026 | $29.18 | $28.81 (-1.27%) | $29.18 | $28.65 | 55.60 K | $2.53 B |
| 05/06/2026 | $29.00 | $28.95 (-0.17%) | $29.14 | $28.73 | 46.90 K | $2.54 B |
| 05/05/2026 | $28.69 | $28.95 (0.91%) | $29.07 | $28.46 | 51.60 K | $2.54 B |
| 05/04/2026 | $27.91 | $28.13 (0.79%) | $28.57 | $27.91 | 61.53 K | $2.47 B |
| 05/01/2026 | $27.96 | $28.24 (1%) | $28.25 | $27.39 | 59.45 K | $2.48 B |
| 04/30/2026 | $27.55 | $27.68 (0.47%) | $27.84 | $27.34 | 66.73 K | $2.43 B |
| 04/29/2026 | $27.50 | $27.52 (0.07%) | $28.06 | $27.31 | 131.30 K | $2.41 B |
| 04/28/2026 | $26.17 | $26.18 (0.04%) | $26.29 | $25.88 | 71.30 K | $2.30 B |
| 04/27/2026 | $26.62 | $26.34 (-1.05%) | $26.63 | $26.14 | 60.23 K | $2.31 B |
| 04/24/2026 | $26.20 | $26.38 (0.69%) | $26.54 | $25.79 | 61.60 K | $2.31 B |
| 04/23/2026 | $25.84 | $25.74 (-0.39%) | $26.04 | $25.53 | 59.02 K | $2.26 B |
| 04/22/2026 | $26.28 | $25.80 (-1.83%) | $26.28 | $25.77 | 96.93 K | $2.26 B |
| 04/21/2026 | $26.12 | $25.59 (-2.03%) | $26.21 | $25.56 | 83.60 K | $2.24 B |
| 04/20/2026 | $25.42 | $25.39 (-0.12%) | $25.49 | $25.22 | 42.60 K | $2.23 B |
| 04/17/2026 | $25.24 | $25.09 (-0.59%) | $25.34 | $24.92 | 63.21 K | $2.20 B |
| 04/16/2026 | $25.86 | $25.29 (-2.2%) | $25.90 | $25.29 | 64.01 K | $2.22 B |
| 04/15/2026 | $26.31 | $26.25 (-0.23%) | $26.55 | $26.17 | 115.70 K | $2.30 B |
| 04/14/2026 | $26.68 | $26.58 (-0.37%) | $27.01 | $26.56 | 68.00 K | $2.33 B |
| 04/13/2026 | $25.76 | $26.07 (1.2%) | $26.17 | $25.70 | 47.91 K | $2.29 B |
| 04/10/2026 | $26.09 | $25.81 (-1.07%) | $26.21 | $25.71 | 76.45 K | $2.26 B |
| 04/09/2026 | $25.81 | $25.98 (0.66%) | $26.09 | $25.62 | 78.01 K | $2.28 B |
| 04/08/2026 | $24.83 | $24.94 (0.44%) | $25.36 | $24.69 | 81.01 K | $2.19 B |
| 04/07/2026 | $24.05 | $23.95 (-0.42%) | $24.19 | $23.78 | 86.00 K | $2.10 B |
| 04/06/2026 | $23.68 | $24.11 (1.82%) | $24.35 | $23.68 | 66.77 K | $2.11 B |
| 04/02/2026 | $23.67 | $23.94 (1.14%) | $24.19 | $23.27 | 96.03 K | $2.10 B |
| 04/01/2026 | $23.47 | $24.16 (2.94%) | $24.42 | $22.86 | 90.90 K | $2.12 B |
| 03/31/2026 | $22.75 | $23.53 (3.43%) | $23.64 | $22.75 | 129.83 K | $2.06 B |
| 03/30/2026 | $22.04 | $21.94 (-0.45%) | $22.15 | $21.71 | 273.74 K | $1.92 B |
| 03/27/2026 | $21.99 | $22.12 (0.59%) | $22.19 | $21.72 | 174.61 K | $1.94 B |
| 03/26/2026 | $23.02 | $22.49 (-2.3%) | $23.16 | $22.44 | 153.30 K | $1.97 B |
| 03/25/2026 | $24.34 | $24.16 (-0.74%) | $24.41 | $24.10 | 34.20 K | $2.12 B |
| 03/24/2026 | $22.47 | $23.11 (2.85%) | $23.34 | $22.35 | 113.30 K | $2.03 B |
| 03/23/2026 | $22.66 | $22.76 (0.44%) | $22.93 | $22.54 | 99.30 K | $2.00 B |
| 03/20/2026 | $24.08 | $23.11 (-4.03%) | $24.19 | $23.10 | 169.60 K | $2.02 B |
| 03/19/2026 | $23.72 | $23.89 (0.72%) | $24.13 | $23.46 | 83.60 K | $2.09 B |
| 03/18/2026 | $24.08 | $23.79 (-1.2%) | $24.31 | $23.78 | 47.11 K | $2.08 B |
| 03/17/2026 | $24.16 | $24.03 (-0.54%) | $24.47 | $23.93 | 52.22 K | $2.11 B |
| 03/16/2026 | $24.20 | $23.82 (-1.57%) | $24.25 | $23.45 | 119.63 K | $2.09 B |
| 03/13/2026 | $25.43 | $24.76 (-2.63%) | $25.56 | $24.62 | 104.32 K | $2.17 B |
| 03/12/2026 | $24.60 | $23.97 (-2.56%) | $24.69 | $23.90 | 97.81 K | $2.10 B |
| 03/11/2026 | $24.71 | $24.77 (0.24%) | $25.06 | $24.51 | 47.60 K | $2.17 B |
| 03/10/2026 | $24.81 | $24.75 (-0.24%) | $25.19 | $24.66 | 69.45 K | $2.17 B |
| 03/09/2026 | $23.80 | $24.57 (3.24%) | $24.61 | $23.73 | 105.14 K | $2.15 B |
| 03/06/2026 | $23.88 | $24.19 (1.3%) | $24.31 | $23.74 | 90.50 K | $2.12 B |
| 03/05/2026 | $24.45 | $24.20 (-1.02%) | $24.62 | $23.95 | 74.50 K | $2.12 B |
| 03/04/2026 | $24.77 | $24.64 (-0.52%) | $24.88 | $24.51 | 102.55 K | $2.16 B |
| 03/03/2026 | $24.80 | $24.86 (0.24%) | $24.97 | $24.18 | 103.83 K | $2.18 B |
| 03/02/2026 | $25.49 | $26.31 (3.22%) | $26.41 | $25.49 | 106.51 K | $2.31 B |
| 02/27/2026 | $26.00 | $25.52 (-1.85%) | $26.12 | $25.41 | 126.15 K | $2.24 B |
| 02/26/2026 | $26.32 | $26.23 (-0.34%) | $26.42 | $25.84 | 123.12 K | $2.30 B |
| 02/25/2026 | $26.53 | $26.09 (-1.66%) | $26.53 | $26.05 | 98.40 K | $2.29 B |
| 02/24/2026 | $25.72 | $26.04 (1.24%) | $26.26 | $25.59 | 118.60 K | $2.28 B |
| 02/23/2026 | $26.60 | $25.58 (-3.83%) | $26.67 | $25.44 | 141.90 K | $2.24 B |
| 02/20/2026 | $26.35 | $26.64 (1.1%) | $26.72 | $26.29 | 67.60 K | $2.33 B |
| 02/19/2026 | $26.19 | $26.38 (0.73%) | $26.41 | $26.01 | 45.40 K | $2.31 B |
| 02/18/2026 | $26.39 | $26.43 (0.15%) | $26.79 | $26.33 | 56.60 K | $2.32 B |
| 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 |
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.
