5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-23.10%
6 MONTH PERFORMANCE
-12.74%
YEAR-TO-DATE PERFORMANCE
+21.57%
1 YEAR PERFORMANCE
+13.51%
Cadeler AS Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $22.76 | $22.78 (0.09%) | $22.78 | $22.76 | 474 | |
| 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 |
| 07/07/2026 | $22.74 | $22.25 (-2.15%) | $22.82 | $22.22 | 126.23 K | $1.96 B |
| 07/06/2026 | $23.50 | $23.64 (0.6%) | $23.65 | $23.36 | 144.94 K | $2.08 B |
| 07/02/2026 | $22.01 | $22.17 (0.73%) | $22.48 | $21.94 | 204.50 K | $1.95 B |
| 07/01/2026 | $21.56 | $21.13 (-1.99%) | $21.63 | $21.13 | 135.51 K | $1.86 B |
| 06/30/2026 | $22.02 | $21.91 (-0.5%) | $22.04 | $21.76 | 88.62 K | $1.93 B |
| 06/29/2026 | $21.86 | $21.55 (-1.42%) | $21.96 | $21.41 | 197.50 K | $1.90 B |
| 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 |
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.
