5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
+10.90%
6 MONTH PERFORMANCE
+27.36%
YEAR-TO-DATE PERFORMANCE
+31.95%
1 YEAR PERFORMANCE
+20.78%
Cadeler AS Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $21.44 | $21.11 (-1.54%) | $21.57 | $20.50 | 189.20 K | $1.86 B |
| 06/25/2026 | $22.10 | $21.79 (-1.4%) | $22.10 | $21.72 | 53.10 K | $1.92 B |
| 06/24/2026 | $21.76 | $21.77 (0.05%) | $22.16 | $21.71 | 87.64 K | $1.92 B |
| 06/23/2026 | $21.99 | $21.99 (0%) | $22.22 | $21.97 | 76.05 K | $1.94 B |
| 06/22/2026 | $22.18 | $22.80 (2.8%) | $22.97 | $22.18 | 88.30 K | $2.01 B |
| 06/18/2026 | $22.04 | $21.68 (-1.63%) | $22.10 | $21.38 | 107.14 K | $1.91 B |
| 06/17/2026 | $22.20 | $22.03 (-0.77%) | $22.52 | $22.00 | 75.10 K | $1.94 B |
| 06/16/2026 | $22.46 | $22.28 (-0.8%) | $22.51 | $22.20 | 55.73 K | $1.96 B |
| 06/15/2026 | $22.77 | $22.74 (-0.13%) | $22.84 | $22.64 | 78.10 K | $2.00 B |
| 06/12/2026 | $22.47 | $22.69 (0.98%) | $22.73 | $22.40 | 74.00 K | $2.00 B |
| 06/11/2026 | $22.02 | $22.47 (2.04%) | $22.51 | $21.90 | 64.01 K | $1.98 B |
| 06/10/2026 | $22.26 | $22.13 (-0.58%) | $22.64 | $22.07 | 105.10 K | $1.95 B |
| 06/09/2026 | $23.42 | $22.89 (-2.26%) | $23.44 | $22.38 | 131.90 K | $2.02 B |
| 06/08/2026 | $23.73 | $23.40 (-1.39%) | $23.78 | $23.29 | 60.32 K | $2.06 B |
| 06/05/2026 | $24.46 | $23.80 (-2.7%) | $24.47 | $23.77 | 62.22 K | $2.10 B |
| 06/04/2026 | $24.60 | $24.72 (0.49%) | $24.73 | $24.42 | 52.83 K | $2.18 B |
| 06/03/2026 | $24.77 | $24.64 (-0.52%) | $24.86 | $24.61 | 51.40 K | $2.17 B |
| 06/02/2026 | $25.04 | $25.02 (-0.08%) | $25.17 | $24.72 | 99.15 K | $2.20 B |
| 06/01/2026 | $25.40 | $25.77 (1.46%) | $25.81 | $25.31 | 65.03 K | $2.27 B |
| 05/29/2026 | $25.58 | $25.80 (0.86%) | $25.95 | $25.22 | 119.53 K | $2.27 B |
| 05/28/2026 | $26.03 | $25.65 (-1.46%) | $26.04 | $25.62 | 72.04 K | $2.26 B |
| 05/27/2026 | $26.63 | $26.25 (-1.43%) | $26.87 | $26.14 | 117.25 K | $2.31 B |
| 05/26/2026 | $27.35 | $27.42 (0.26%) | $27.70 | $27.19 | 76.47 K | $2.42 B |
| 05/22/2026 | $26.71 | $26.71 (0%) | $26.91 | $26.39 | 79.40 K | $2.35 B |
| 05/21/2026 | $27.03 | $26.50 (-1.96%) | $27.25 | $26.45 | 158.12 K | $2.33 B |
| 05/20/2026 | $26.73 | $27.14 (1.53%) | $27.51 | $26.60 | 171.82 K | $2.39 B |
| 05/19/2026 | $27.65 | $26.27 (-4.99%) | $27.65 | $25.60 | 275.63 K | $2.31 B |
| 05/18/2026 | $29.56 | $28.54 (-3.45%) | $29.62 | $28.54 | 122.92 K | $2.51 B |
| 05/15/2026 | $29.04 | $28.84 (-0.69%) | $29.17 | $28.61 | 133.20 K | $2.54 B |
| 05/14/2026 | $29.32 | $29.39 (0.24%) | $29.52 | $29.09 | 38.30 K | $2.59 B |
| 05/13/2026 | $29.38 | $29.51 (0.44%) | $29.72 | $29.12 | 51.02 K | $2.60 B |
| 05/12/2026 | $29.27 | $28.77 (-1.71%) | $29.27 | $28.59 | 43.60 K | $2.53 B |
| 05/11/2026 | $29.27 | $29.43 (0.55%) | $30.01 | $29.27 | 59.00 K | $2.59 B |
| 05/08/2026 | $29.13 | $29.57 (1.51%) | $29.77 | $29.13 | 73.43 K | $2.61 B |
| 05/07/2026 | $29.18 | $28.81 (-1.27%) | $29.18 | $28.65 | 55.60 K | $2.54 B |
| 05/06/2026 | $29.00 | $28.95 (-0.17%) | $29.14 | $28.73 | 46.90 K | $2.55 B |
| 05/05/2026 | $28.69 | $28.95 (0.91%) | $29.07 | $28.46 | 51.60 K | $2.55 B |
| 05/04/2026 | $27.91 | $28.13 (0.79%) | $28.57 | $27.91 | 61.53 K | $2.48 B |
| 05/01/2026 | $27.96 | $28.24 (1%) | $28.25 | $27.39 | 59.45 K | $2.49 B |
| 04/30/2026 | $27.55 | $27.68 (0.47%) | $27.84 | $27.34 | 66.73 K | $2.44 B |
| 04/29/2026 | $27.50 | $27.52 (0.07%) | $28.06 | $27.31 | 131.30 K | $2.42 B |
| 04/28/2026 | $26.17 | $26.18 (0.04%) | $26.29 | $25.88 | 71.30 K | $2.31 B |
| 04/27/2026 | $26.62 | $26.34 (-1.05%) | $26.63 | $26.14 | 60.23 K | $2.32 B |
| 04/24/2026 | $26.20 | $26.38 (0.69%) | $26.54 | $25.79 | 61.60 K | $2.32 B |
| 04/23/2026 | $25.84 | $25.74 (-0.39%) | $26.04 | $25.53 | 59.02 K | $2.27 B |
| 04/22/2026 | $26.28 | $25.80 (-1.83%) | $26.28 | $25.77 | 96.93 K | $2.27 B |
| 04/21/2026 | $26.12 | $25.59 (-2.03%) | $26.21 | $25.56 | 83.60 K | $2.25 B |
| 04/20/2026 | $25.42 | $25.39 (-0.12%) | $25.49 | $25.22 | 42.60 K | $2.24 B |
| 04/17/2026 | $25.24 | $25.09 (-0.59%) | $25.34 | $24.92 | 63.21 K | $2.21 B |
| 04/16/2026 | $25.86 | $25.29 (-2.2%) | $25.90 | $25.29 | 64.01 K | $2.23 B |
| 04/15/2026 | $26.31 | $26.25 (-0.23%) | $26.55 | $26.17 | 115.70 K | $2.31 B |
| 04/14/2026 | $26.68 | $26.58 (-0.37%) | $27.01 | $26.56 | 68.00 K | $2.34 B |
| 04/13/2026 | $25.76 | $26.07 (1.2%) | $26.17 | $25.70 | 47.91 K | $2.30 B |
| 04/10/2026 | $26.09 | $25.81 (-1.07%) | $26.21 | $25.71 | 76.45 K | $2.27 B |
| 04/09/2026 | $25.81 | $25.98 (0.66%) | $26.09 | $25.62 | 78.01 K | $2.29 B |
| 04/08/2026 | $24.83 | $24.94 (0.44%) | $25.36 | $24.69 | 81.01 K | $2.20 B |
| 04/07/2026 | $24.05 | $23.95 (-0.42%) | $24.19 | $23.78 | 86.00 K | $2.11 B |
| 04/06/2026 | $23.68 | $24.11 (1.82%) | $24.35 | $23.68 | 66.77 K | $2.12 B |
| 04/02/2026 | $23.67 | $23.94 (1.14%) | $24.19 | $23.27 | 96.03 K | $2.11 B |
| 04/01/2026 | $23.47 | $24.16 (2.94%) | $24.42 | $22.86 | 90.90 K | $2.13 B |
| 03/31/2026 | $22.75 | $23.53 (3.43%) | $23.64 | $22.75 | 129.83 K | $2.07 B |
| 03/30/2026 | $22.04 | $21.94 (-0.45%) | $22.15 | $21.71 | 273.74 K | $1.93 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.
