Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
26.18
-0.16 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
26.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1726.2925.8826.1826.18-0.61%71,255
Apr 27, 202626.6226.6326.1426.3426.34-0.15%60,226
Apr 24, 202626.2026.5425.7926.3826.382.49%61,587
Apr 23, 202625.8426.0425.5325.7425.74-0.23%58,934
Apr 22, 202626.2826.2825.7725.8025.800.82%96,860
Apr 21, 202626.1226.2125.5625.5925.590.79%83,599
Apr 20, 202625.4225.4925.2225.3925.391.20%42,595
Apr 17, 202625.2425.3424.9225.0925.09-0.79%63,209
Apr 16, 202625.8625.9025.2925.2925.29-3.66%63,766
Apr 15, 202626.3126.5526.1726.2526.25-1.24%115,648
Apr 14, 202626.6827.0126.5626.5826.581.96%67,991
Apr 13, 202625.7626.1725.7026.0726.071.01%47,910
Apr 10, 202626.0926.2125.7125.8125.81-0.65%76,436
Apr 9, 202625.8126.0925.6225.9825.984.17%77,389
Apr 8, 202624.8325.3624.6924.9424.944.13%81,008
Apr 7, 202624.0524.1923.7823.9523.95-0.66%85,956
Apr 6, 202623.6824.3523.6824.1124.110.71%66,664
Apr 2, 202623.6724.1923.2723.9423.94-0.91%96,025
Apr 1, 202623.4724.4222.8624.1624.162.68%90,860
Mar 31, 202622.7523.6422.7523.5323.537.25%129,746
Mar 30, 202622.0422.1521.7121.9421.94-0.81%273,724
Mar 27, 202621.9922.1921.7222.1222.12-1.65%174,416
Mar 26, 202623.0223.1622.4422.4922.49-6.91%153,258
Mar 25, 202624.3424.4124.1024.1624.164.54%29,669
Mar 24, 202622.4723.3422.3523.1123.111.54%113,282
Mar 23, 202622.6622.9322.5422.7622.76-1.51%99,277
Mar 20, 202624.0824.1923.1023.1123.11-3.26%169,578
Mar 19, 202623.7224.1323.4623.8923.890.42%83,461
Mar 18, 202624.0824.3123.7823.7923.79-1.00%47,046
Mar 17, 202624.1624.4723.9324.0324.030.88%52,222
Mar 16, 202624.2024.2523.4523.8223.82-3.80%119,632
Mar 13, 202625.4325.5624.6224.7624.763.30%104,317
Mar 12, 202624.6024.6923.9023.9723.97-3.23%97,475
Mar 11, 202624.7125.0624.5124.7724.770.08%47,575
Mar 10, 202624.8125.1924.6624.7524.750.73%69,444
Mar 9, 202623.8024.6123.7324.5724.571.57%105,123
Mar 6, 202623.8824.3123.7424.1924.19-0.04%90,462
Mar 5, 202624.4524.6223.9524.2024.20-1.79%74,478
Mar 4, 202624.7724.8824.5124.6424.64-0.88%102,407
Mar 3, 202624.8024.9724.1824.8624.86-5.51%103,827
Mar 2, 202625.4926.4125.4926.3126.313.10%106,504
Feb 27, 202626.0026.1225.4125.5225.52-2.71%110,931
Feb 26, 202626.3226.4225.8426.2326.230.54%123,118
Feb 25, 202626.5326.5326.0526.0926.090.19%98,368
Feb 24, 202625.7226.2625.5926.0426.041.80%118,594
Feb 23, 202626.6026.6725.4425.5825.58-3.98%141,851
Feb 20, 202626.3526.7226.2926.6426.640.99%67,553
Feb 19, 202626.1926.4126.0126.3826.38-0.19%45,358
Feb 18, 202626.3926.7926.3326.4326.430.76%56,569
Feb 17, 202626.1826.2725.7426.2326.231.27%70,757
Feb 13, 202625.8226.1025.5825.9025.900.82%71,432
Feb 12, 202626.2326.3525.6625.6925.69-0.54%122,439
Feb 11, 202625.9526.2225.6625.8325.831.02%116,119
Feb 10, 202625.8125.8825.5725.5725.57-0.35%86,934
Feb 9, 202624.9525.6624.9425.6625.665.03%152,477
Feb 6, 202623.6524.5023.6024.4324.435.76%135,314
Feb 5, 202623.1423.5623.0223.1023.10-1.74%141,903
Feb 4, 202623.8524.2323.3123.5123.51-1.38%187,434
Feb 3, 202623.8724.1723.5823.8423.840.89%132,495
Feb 2, 202623.5223.7923.3923.6323.63-1.13%116,774
Jan 30, 202623.8824.3123.8523.9023.90-2.92%188,647
Jan 29, 202625.1225.1224.1524.6224.62-1.95%134,497
Jan 28, 202624.7825.2124.6925.1125.112.74%221,001
Jan 27, 202623.7524.4823.7024.4424.449.01%211,610
Jan 26, 202622.0023.1722.0022.4222.423.46%231,310
Jan 23, 202621.7621.7621.5121.6721.67-0.05%53,992
Jan 22, 202621.8121.8921.5621.6821.680.56%69,274
Jan 21, 202621.8321.8621.3121.5621.560.94%85,470
Jan 20, 202621.2021.6521.2021.3621.36-3.22%139,077
Jan 16, 202621.7422.0921.7422.0722.072.18%109,006
Jan 15, 202621.3821.7021.2421.6021.60-1.19%130,237
Jan 14, 202621.7922.2121.5521.8621.866.84%252,275
Jan 13, 202620.3120.7720.2920.4620.461.34%195,335
Jan 12, 202620.1320.2219.9420.1920.19-1.51%120,941
Jan 9, 202620.1920.5120.0020.5020.500.74%171,120
Jan 8, 202619.9720.3519.9720.3520.351.14%154,417
Jan 7, 202619.8220.1219.7820.1220.123.29%95,147
Jan 6, 202619.3819.6219.2119.4819.482.80%163,551
Jan 5, 202618.9619.0918.8118.9518.95-0.52%101,481
Jan 2, 202618.9619.2318.9419.0519.052.47%70,957
Dec 31, 202518.9819.0618.5518.5918.59-1.01%80,677
Dec 30, 202519.1519.2018.7718.7818.78-2.80%204,869
Dec 29, 202519.0719.3719.0619.3219.320.31%83,032
Dec 26, 202519.1819.3019.1419.2619.260.05%58,345
Dec 24, 202519.1119.3419.0119.2519.251.00%38,892
Dec 23, 202518.9119.1118.8419.0619.062.69%96,591
Dec 22, 202517.7818.5717.7818.5618.560.16%135,904
Dec 19, 202518.3318.6118.2118.5318.533.12%141,013
Dec 18, 202518.0218.1617.9017.9717.970.62%88,576
Dec 17, 202518.2218.3217.8517.8617.86-3.41%112,557
Dec 16, 202518.1918.6418.1918.4918.491.54%122,521
Dec 15, 202518.3318.4118.0518.2118.211.17%195,552
Dec 12, 202518.0218.1917.9518.0018.000.73%140,269
Dec 11, 202517.7718.0117.6617.8717.871.42%124,665
Dec 10, 202517.8817.8817.4017.6217.62-1.56%347,757
Dec 9, 202518.1018.3117.8417.9017.900.45%227,202
Dec 8, 202518.7618.7817.7617.8217.82-5.21%332,330
Dec 5, 202518.5119.1318.3818.8018.802.34%187,733
Dec 4, 202518.0318.3717.8718.3718.371.16%260,968
Dec 3, 202517.6418.1917.6318.1618.164.43%352,113