Cadeler A/S (FRA:CA2)
Germany
· Delayed Price · Currency is EUR 3.940
+0.074 (1.91%)
Last updated: Dec 5, 2025, 10:13 AM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.57% | - |
| Dec 3, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | - | 200 |
| Dec 2, 2025 | 3.78 | 3.99 | 3.72 | 3.84 | 3.84 | 5.08% | 323 |
| Dec 1, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -2.24% | 150 |
| Nov 28, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.96% | 5,810 |
| Nov 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Nov 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.41% | 2,510 |
| Nov 25, 2025 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 3.71% | 848 |
| Nov 24, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.45 | 1.41% | 2,770 |
| Nov 21, 2025 | 3.58 | 3.58 | 3.39 | 3.40 | 3.40 | -5.87% | 1,496 |
| Nov 20, 2025 | 4.50 | 4.50 | 3.61 | 3.61 | 3.61 | -1.69% | 4,709 |
| Nov 19, 2025 | 3.71 | 3.73 | 3.65 | 3.67 | 3.67 | -4.23% | 2,368 |
| Nov 18, 2025 | 3.87 | 3.87 | 3.75 | 3.83 | 3.83 | -1.94% | 1,422 |
| Nov 17, 2025 | 4.11 | 4.11 | 3.91 | 3.91 | 3.91 | -1.66% | 3,470 |
| Nov 14, 2025 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | -6.05% | 4,675 |
| Nov 13, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.68% | - |
| Nov 12, 2025 | 4.09 | 4.22 | 4.09 | 4.16 | 4.16 | 1.71% | 2,286 |
| Nov 11, 2025 | 3.93 | 4.10 | 3.93 | 4.09 | 4.09 | 4.87% | 2,520 |
| Nov 10, 2025 | 3.70 | 4.04 | 3.70 | 3.90 | 3.90 | 4.67% | 4,120 |
| Nov 7, 2025 | 3.79 | 3.81 | 3.73 | 3.73 | 3.73 | -1.89% | 85 |
| Nov 6, 2025 | 3.79 | 3.80 | 3.77 | 3.80 | 3.80 | -0.99% | 152 |
| Nov 5, 2025 | 3.85 | 3.88 | 3.84 | 3.84 | 3.84 | -0.05% | 237 |
| Nov 4, 2025 | 3.76 | 3.93 | 3.76 | 3.84 | 3.84 | -4.95% | 4,400 |
| Nov 3, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | -0.49% | 786 |
| Oct 31, 2025 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 0.54% | 795 |
| Oct 30, 2025 | 4.13 | 4.13 | 4.03 | 4.04 | 4.04 | -2.42% | 1,957 |
| Oct 29, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 1.32% | 2,500 |
| Oct 28, 2025 | 4.05 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 304 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -2.68% | 459 |
| Oct 24, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -1.04% | 10 |
| Oct 23, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 0.48% | 500 |
| Oct 22, 2025 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 0.77% | 2,220 |
| Oct 21, 2025 | 4.09 | 4.17 | 4.00 | 4.17 | 4.17 | 4.15% | 2,800 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -3.33% | 2,172 |
| Oct 17, 2025 | 4.29 | 4.29 | 4.05 | 4.14 | 4.14 | -1.99% | 18,697 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -3.03% | 1,541 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.32% | 300 |
| Oct 14, 2025 | 4.46 | 4.46 | 4.26 | 4.37 | 4.37 | -2.93% | 1,643 |
| Oct 13, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -1.05% | 472 |
| Oct 10, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -1.64% | 302 |
| Oct 9, 2025 | 4.55 | 4.65 | 4.55 | 4.63 | 4.63 | 0.65% | 749 |
| Oct 8, 2025 | 4.55 | 4.60 | 4.49 | 4.60 | 4.60 | 0.97% | 112 |
| Oct 7, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -2.02% | 569 |
| Oct 6, 2025 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.62% | 1,573 |
| Oct 3, 2025 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.31% | 10 |
| Oct 2, 2025 | 4.57 | 4.69 | 4.57 | 4.59 | 4.59 | 0.35% | 1,908 |
| Oct 1, 2025 | 4.28 | 4.57 | 4.28 | 4.57 | 4.57 | 6.58% | 4,583 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.18 | 4.29 | 4.29 | -0.37% | 1,077 |
| Sep 29, 2025 | 4.40 | 4.41 | 4.30 | 4.30 | 4.30 | -0.97% | 52 |
| Sep 26, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -4.27% | 1,167 |
| Sep 25, 2025 | 4.47 | 4.54 | 4.40 | 4.54 | 4.54 | 1.66% | 5,500 |
| Sep 24, 2025 | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | 0.68% | 325 |
| Sep 23, 2025 | 4.42 | 4.45 | 4.42 | 4.44 | 4.44 | -0.63% | 1,655 |
| Sep 22, 2025 | 4.55 | 4.55 | 4.40 | 4.46 | 4.46 | -0.18% | 3,773 |
| Sep 19, 2025 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -2.66% | 10 |
| Sep 18, 2025 | 4.42 | 4.63 | 4.42 | 4.59 | 4.59 | 3.05% | 1,315 |
| Sep 17, 2025 | 4.39 | 4.47 | 4.39 | 4.46 | 4.46 | 1.78% | 516 |
| Sep 16, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -2.41% | 220 |
| Sep 15, 2025 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -1.01% | 555 |
| Sep 12, 2025 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -0.61% | 580 |
| Sep 11, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -1.68% | 1,081 |
| Sep 10, 2025 | 4.46 | 4.66 | 4.40 | 4.64 | 4.64 | 4.08% | 5,530 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -2.37% | 4,262 |
| Sep 8, 2025 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | 1.47% | 2,382 |
| Sep 5, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 2.79% | 5,060 |
| Sep 4, 2025 | 4.37 | 4.51 | 4.37 | 4.38 | 4.38 | -1.31% | 10,101 |
| Sep 3, 2025 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 1.51% | 165 |
| Sep 2, 2025 | 4.39 | 4.49 | 4.37 | 4.37 | 4.37 | -1.09% | 432 |
| Sep 1, 2025 | 4.46 | 4.49 | 4.42 | 4.42 | 4.42 | -2.39% | 1,398 |
| Aug 29, 2025 | 4.56 | 4.58 | 4.53 | 4.53 | 4.53 | -0.75% | 1,650 |
| Aug 28, 2025 | 4.57 | 4.61 | 4.56 | 4.56 | 4.56 | -0.13% | 1,102 |
| Aug 27, 2025 | 4.71 | 4.71 | 4.57 | 4.57 | 4.57 | -2.89% | 445 |
| Aug 26, 2025 | 4.60 | 4.90 | 4.60 | 4.70 | 4.70 | 1.82% | 334 |
| Aug 25, 2025 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -3.55% | 400 |
| Aug 22, 2025 | 4.53 | 4.79 | 4.53 | 4.79 | 4.79 | 6.40% | 500 |
| Aug 21, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.75% | - |
| Aug 20, 2025 | 4.54 | 4.58 | 4.53 | 4.53 | 4.53 | -1.39% | 700 |
| Aug 19, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 5.27% | - |
| Aug 18, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 1.68% | - |
| Aug 15, 2025 | 4.26 | 4.34 | 4.26 | 4.30 | 4.30 | 1.18% | 745 |
| Aug 14, 2025 | 4.23 | 4.27 | 4.20 | 4.25 | 4.25 | -0.14% | 110 |
| Aug 13, 2025 | 4.27 | 4.27 | 4.21 | 4.25 | 4.25 | -1.25% | 871 |
| Aug 12, 2025 | 4.32 | 4.32 | 4.26 | 4.31 | 4.31 | 0.05% | 730 |
| Aug 11, 2025 | 4.44 | 4.44 | 4.17 | 4.30 | 4.30 | -4.69% | 1,179 |
| Aug 8, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -1.48% | - |
| Aug 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Aug 6, 2025 | 4.64 | 4.69 | 4.62 | 4.62 | 4.62 | 0.52% | 1,093 |
| Aug 5, 2025 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 3.32% | 2,540 |
| Aug 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.04% | - |
| Aug 1, 2025 | 4.52 | 4.52 | 4.42 | 4.45 | 4.45 | -3.34% | 1,650 |
| Jul 31, 2025 | 4.60 | 4.61 | 4.57 | 4.61 | 4.61 | 0.39% | - |
| Jul 30, 2025 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -0.35% | 550 |
| Jul 29, 2025 | 4.71 | 4.74 | 4.61 | 4.61 | 4.61 | -1.71% | 739 |
| Jul 28, 2025 | 4.69 | 4.75 | 4.69 | 4.69 | 4.69 | 0.13% | 25 |
| Jul 25, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | 0.56% | 600 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.17% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.70% | - |
| Jul 22, 2025 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | 1.78% | - |
| Jul 21, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.13% | 65 |
| Jul 18, 2025 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 1.72% | 555 |