Cadeler A/S American Depositary Share (each representing four (4) Ordinary (NY:CDLR)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	26.00	26.12	25.41	25.52	126,149	-0.71(-2.71%)
Feb 26, 2026	26.32	26.42	25.84	26.23	123,119	+0.14(+0.54%)
Feb 25, 2026	26.53	26.53	26.05	26.09	98,368	+0.05(+0.19%)
Feb 24, 2026	25.72	26.26	25.59	26.04	118,595	+0.46(+1.80%)
Feb 23, 2026	26.60	26.67	25.44	25.58	141,853	-1.06(-3.98%)
Feb 20, 2026	26.35	26.72	26.29	26.64	67,553	+0.26(+0.99%)
Feb 19, 2026	26.19	26.41	26.01	26.38	45,358	-0.05(-0.19%)
Feb 18, 2026	26.39	26.79	26.33	26.43	56,569	+0.20(+0.76%)
Feb 17, 2026	26.18	26.27	25.74	26.23	70,765	+0.33(+1.27%)
Feb 13, 2026	25.82	26.10	25.58	25.90	71,442	+0.21(+0.82%)
Feb 12, 2026	26.23	26.35	25.66	25.69	122,439	-0.14(-0.54%)
Feb 11, 2026	25.95	26.21	25.66	25.83	116,207	+0.26(+1.02%)
Feb 10, 2026	25.81	25.88	25.57	25.57	86,953	-0.09(-0.35%)
Feb 09, 2026	24.95	25.66	24.94	25.66	152,726	+1.23(+5.03%)
Feb 06, 2026	23.65	24.50	23.60	24.43	135,684	+1.33(+5.76%)
Feb 05, 2026	23.14	23.56	23.02	23.10	142,395	-0.41(-1.74%)
Feb 04, 2026	23.85	24.23	23.31	23.51	187,474	-0.33(-1.38%)
Feb 03, 2026	23.87	24.17	23.58	23.84	132,525	+0.21(+0.89%)
Feb 02, 2026	23.52	23.79	23.39	23.63	117,255	-0.27(-1.13%)
Jan 30, 2026	23.88	24.30	23.85	23.90	188,869	-0.72(-2.92%)
Jan 29, 2026	25.12	25.12	24.15	24.62	134,523	-0.49(-1.95%)
Jan 28, 2026	24.78	25.21	24.69	25.11	221,797	+0.67(+2.74%)
Jan 27, 2026	23.75	24.48	23.70	24.44	211,845	+2.02(+9.01%)
Jan 26, 2026	22.00	23.17	22.00	22.42	231,312	+0.75(+3.46%)
Jan 23, 2026	21.76	21.76	21.51	21.67	53,992	-0.01(-0.05%)
Jan 22, 2026	21.81	21.89	21.55	21.68	69,275	+0.12(+0.56%)
Jan 21, 2026	21.83	21.86	21.31	21.56	85,470	+0.20(+0.94%)
Jan 20, 2026	21.20	21.65	21.20	21.36	139,077	-0.71(-3.22%)
Jan 16, 2026	21.74	22.09	21.74	22.07	109,483	+0.47(+2.18%)
Jan 15, 2026	21.38	21.70	21.24	21.60	130,237	-0.26(-1.19%)
Jan 14, 2026	21.79	22.21	21.55	21.86	252,277	+1.40(+6.84%)
Jan 13, 2026	20.31	20.77	20.29	20.46	195,335	+0.27(+1.34%)
Jan 12, 2026	20.13	20.22	19.94	20.19	120,951	-0.31(-1.51%)
Jan 09, 2026	20.19	20.51	20.00	20.50	171,170	+0.15(+0.74%)
Jan 08, 2026	19.97	20.35	19.97	20.35	154,442	+0.23(+1.14%)
Jan 07, 2026	19.82	20.12	19.77	20.12	95,147	+0.64(+3.29%)
Jan 06, 2026	19.38	19.62	19.21	19.48	163,557	+0.53(+2.80%)
Jan 05, 2026	18.96	19.09	18.80	18.95	101,481	-0.10(-0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.