NYSE : CDLR
Cadeler A/S — Price history
Industrials · Engineering & Construction · Denmark
Last price 28.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cadeler A/S (CDLR) closed at 27.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.55 | 32.81 | 25.52 | 27.5 | 236,880 | -4.38% |
| 2026-10-30 | 25.91 | 28.87 | 25.91 | 28.76 | 91,662 | +7.76% |
| 2026-10-29 | 25.91 | 27.4 | 25.49 | 26.69 | 82,892 | +3.49% |
| 2026-10-28 | 24.62 | 25.845 | 24.62 | 25.79 | 31,971 | +2.10% |
| 2026-10-27 | 24.9 | 25.39 | 24.9 | 25.26 | 57,951 | +3.27% |
| 2026-10-26 | 24.58 | 24.92 | 24.365 | 24.46 | 67,017 | -2.59% |
| 2026-10-23 | 24.78 | 25.73 | 24.65 | 25.11 | 123,411 | +0.60% |
| 2026-10-22 | 24.17 | 25.19 | 24.17 | 24.96 | 90,211 | +0.52% |
| 2026-10-21 | 23.67 | 25.24 | 23.18 | 24.83 | 119,004 | +9.43% |
| 2026-10-20 | 22.43 | 22.905 | 22.43 | 22.69 | 72,053 | +3.42% |
| 2026-10-19 | 22.16 | 22.22 | 21.765 | 21.94 | 109,407 | +0.97% |
| 2026-10-16 | 21.68 | 22.265 | 21.424 | 21.73 | 65,128 | +1.73% |
| 2026-10-15 | 21.41 | 21.47 | 20.83 | 21.36 | 153,078 | +0.28% |
| 2026-10-14 | 22.34 | 22.39 | 21.245 | 21.3 | 128,022 | -2.07% |
| 2026-10-13 | 21.52 | 22.125 | 21.23 | 21.75 | 217,525 | -0.23% |
| 2026-10-12 | 21.91 | 22.05 | 21.79 | 21.8 | 38,161 | +0.00% |
| 2026-10-09 | 21.87 | 21.96 | 21.72 | 21.8 | 101,883 | +1.35% |
| 2026-10-08 | 21.39 | 21.56 | 21.27 | 21.51 | 49,123 | -1.19% |
| 2026-10-07 | 22.03 | 22.16 | 21.6 | 21.77 | 56,958 | -1.23% |
| 2026-10-06 | 22.03 | 22.14 | 21.89 | 22.04 | 51,570 | +0.64% |
| 2026-10-05 | 22.11 | 22.12 | 21.79 | 21.9 | 58,346 | -1.26% |
| 2026-10-02 | 21.925 | 22.22 | 21.87 | 22.18 | 43,431 | +3.55% |
| 2026-10-01 | 21.53 | 21.68 | 21.255 | 21.42 | 86,828 | -2.15% |
| 2026-09-30 | 22.06 | 22.06 | 21.74 | 21.89 | 139,126 | -3.10% |
| 2026-09-29 | 22.37 | 22.59 | 22.24 | 22.59 | 184,220 | -1.35% |
| 2026-09-28 | 23.18 | 23.22 | 22.84 | 22.9 | 58,084 | -2.59% |
| 2026-09-25 | 23.42 | 23.62 | 23.21 | 23.51 | 88,820 | +0.26% |
| 2026-09-24 | 23.99 | 23.99 | 23.2 | 23.45 | 113,251 | -4.60% |
| 2026-09-23 | 24.89 | 24.995 | 24.55 | 24.58 | 42,030 | -3.68% |
| 2026-09-22 | 25.2 | 25.73 | 25.2 | 25.52 | 40,955 | -1.73% |
| 2026-09-21 | 26.06 | 26.06 | 25.8 | 25.97 | 19,882 | +1.84% |
| 2026-09-18 | 25.26 | 25.6 | 25.24 | 25.5 | 98,971 | +0.71% |
| 2026-09-17 | 25.34 | 25.5 | 25.26 | 25.32 | 34,006 | +0.76% |
| 2026-09-16 | 25.28 | 25.52 | 24.93 | 25.13 | 49,908 | +1.95% |
| 2026-09-15 | 24.69 | 24.78 | 24.57 | 24.65 | 33,318 | -2.03% |
| 2026-09-14 | 25.11 | 25.45 | 25.06 | 25.16 | 53,095 | -2.63% |
| 2026-09-11 | 25.51 | 25.89 | 25.51 | 25.84 | 41,867 | +1.37% |
| 2026-09-10 | 26.07 | 26.07 | 25.25 | 25.49 | 67,308 | -1.16% |
| 2026-09-09 | 25.98 | 26.03 | 25.75 | 25.79 | 86,611 | +2.02% |
| 2026-09-08 | 25.37 | 25.63 | 25.28 | 25.28 | 83,272 | +1.40% |
| 2026-09-04 | 24.68 | 25.01 | 24.68 | 24.93 | 39,445 | -1.42% |
| 2026-09-03 | 25.1 | 25.3 | 24.74 | 25.29 | 60,273 | +1.69% |
| 2026-09-02 | 25.25 | 25.25 | 24.82 | 24.87 | 57,811 | -1.31% |
| 2026-09-01 | 25.46 | 25.53 | 25.2 | 25.2 | 76,759 | +1.04% |
| 2026-08-31 | 24.74 | 25.03 | 24.64 | 24.94 | 71,669 | -0.44% |
| 2026-08-28 | 25.58 | 25.61 | 25.04 | 25.05 | 92,756 | -2.11% |
| 2026-08-27 | 25.43 | 25.74 | 25.36 | 25.59 | 61,231 | +1.55% |
| 2026-08-26 | 25.6 | 25.69 | 25.06 | 25.2 | 109,279 | -3.23% |
| 2026-08-25 | 26 | 26.2 | 25.49 | 26.04 | 136,726 | +8.64% |
| 2026-08-24 | 24.55 | 24.55 | 23.97 | 23.97 | 102,673 | +0.21% |
| 2026-08-21 | 24.38 | 24.53 | 23.92 | 23.92 | 72,927 | -0.71% |
| 2026-08-20 | 23.97 | 24.15 | 23.79 | 24.09 | 89,205 | +1.86% |
| 2026-08-19 | 23.7 | 23.72 | 23.48 | 23.65 | 59,765 | +1.42% |
| 2026-08-18 | 23.38 | 23.535 | 23.24 | 23.32 | 51,492 | -0.26% |
| 2026-08-17 | 23.26 | 23.415 | 23.22 | 23.38 | 29,449 | +1.48% |
| 2026-08-14 | 22.76 | 23.04 | 22.76 | 23.04 | 29,489 | +1.95% |
| 2026-08-13 | 22.74 | 22.88 | 22.57 | 22.6 | 65,834 | +1.76% |
| 2026-08-12 | 22.77 | 22.77 | 22.155 | 22.21 | 86,074 | -4.31% |
| 2026-08-11 | 23.54 | 23.615 | 23.21 | 23.21 | 66,928 | -2.52% |
| 2026-08-10 | 23.82 | 24.02 | 23.71 | 23.81 | 36,786 | +0.72% |
| 2026-08-07 | 23.83 | 23.84 | 23.52 | 23.64 | 42,752 | +2.69% |
| 2026-08-06 | 22.93 | 23.24 | 22.85 | 23.02 | 46,539 | +1.28% |
| 2026-08-05 | 22.87 | 22.87 | 22.73 | 22.73 | 22,477 | +0.13% |
| 2026-08-04 | 22.76 | 22.84 | 22.56 | 22.7 | 38,806 | +0.89% |
| 2026-08-03 | 22.18 | 22.53 | 22.13 | 22.5 | 35,948 | -0.92% |
| 2026-07-31 | 22.64 | 22.77 | 22.295 | 22.71 | 61,085 | +0.18% |
| 2026-07-30 | 22.38 | 22.73 | 22.35 | 22.67 | 70,233 | +7.09% |
| 2026-07-29 | 21.58 | 21.64 | 21.125 | 21.17 | 124,216 | -1.90% |
| 2026-07-28 | 21.85 | 21.85 | 21.48 | 21.58 | 85,518 | -3.45% |
| 2026-07-27 | 22.61 | 22.61 | 22.14 | 22.35 | 82,527 | -1.24% |
| 2026-07-24 | 23.05 | 23.05 | 22.6 | 22.63 | 46,734 | -1.01% |
| 2026-07-23 | 22.62 | 23.125 | 22.62 | 22.86 | 82,091 | -1.21% |
| 2026-07-22 | 22.9 | 23.21 | 22.89 | 23.14 | 62,358 | +0.52% |
| 2026-07-21 | 23.21 | 23.245 | 23.01 | 23.02 | 67,455 | +0.57% |
| 2026-07-20 | 23.19 | 23.315 | 22.81 | 22.89 | 60,384 | -1.38% |
| 2026-07-17 | 23.14 | 23.595 | 22.995 | 23.21 | 136,067 | -0.85% |
| 2026-07-16 | 23.4 | 23.66 | 23.18 | 23.41 | 133,730 | -1.60% |
| 2026-07-15 | 23.72 | 23.92 | 23.505 | 23.79 | 157,377 | +2.50% |
| 2026-07-14 | 23.14 | 23.48 | 23.14 | 23.21 | 91,610 | +3.25% |
| 2026-07-13 | 22.66 | 22.77 | 22.46 | 22.48 | 63,864 | +0.22% |
| 2026-07-10 | 22.32 | 22.525 | 22.17 | 22.43 | 74,195 | +0.09% |
| 2026-07-09 | 22.65 | 22.65 | 22.36 | 22.41 | 77,941 | +0.36% |
| 2026-07-08 | 22.08 | 22.36 | 21.965 | 22.33 | 116,366 | +0.36% |
| 2026-07-07 | 22.74 | 22.82 | 22.22 | 22.25 | 126,234 | -5.88% |
| 2026-07-06 | 23.5 | 23.65 | 23.355 | 23.64 | 144,938 | +6.63% |
| 2026-07-02 | 22.01 | 22.48 | 21.935 | 22.17 | 204,480 | +4.92% |
| 2026-07-01 | 21.56 | 21.63 | 21.13 | 21.13 | 135,505 | -3.56% |
| 2026-06-30 | 22.02 | 22.04 | 21.755 | 21.91 | 88,624 | +1.67% |
| 2026-06-29 | 21.86 | 21.96 | 21.41 | 21.55 | 197,474 | +2.08% |
| 2026-06-26 | 21.44 | 21.57 | 20.5 | 21.11 | 189,194 | -3.12% |
| 2026-06-25 | 22.1 | 22.1 | 21.72 | 21.79 | 53,059 | +0.09% |
| 2026-06-24 | 21.76 | 22.16 | 21.71 | 21.77 | 87,636 | -1.00% |
| 2026-06-23 | 21.99 | 22.22 | 21.965 | 21.99 | 76,047 | -3.55% |
| 2026-06-22 | 22.18 | 22.97 | 22.18 | 22.8 | 88,253 | +5.17% |
| 2026-06-18 | 22.04 | 22.1 | 21.38 | 21.68 | 107,143 | -1.59% |
| 2026-06-17 | 22.2 | 22.52 | 22 | 22.03 | 75,061 | -1.12% |
| 2026-06-16 | 22.46 | 22.51 | 22.2 | 22.28 | 55,725 | -2.02% |
| 2026-06-15 | 22.77 | 22.84 | 22.64 | 22.74 | 78,090 | +0.22% |
| 2026-06-12 | 22.47 | 22.73 | 22.4 | 22.69 | 73,971 | +0.98% |
| 2026-06-11 | 22.02 | 22.51 | 21.9 | 22.47 | 64,012 | +1.54% |
| 2026-06-10 | 22.26 | 22.635 | 22.07 | 22.13 | 105,075 | -3.32% |
| 2026-06-09 | 23.42 | 23.44 | 22.38 | 22.89 | 131,887 | -2.18% |
| 2026-06-08 | 23.73 | 23.775 | 23.285 | 23.4 | 60,322 | -1.68% |
| 2026-06-05 | 24.46 | 24.47 | 23.77 | 23.8 | 62,224 | -3.72% |
| 2026-06-04 | 24.6 | 24.73 | 24.42 | 24.72 | 52,833 | +0.32% |
| 2026-06-03 | 24.77 | 24.86 | 24.61 | 24.64 | 51,360 | -1.52% |
| 2026-06-02 | 25.04 | 25.17 | 24.72 | 25.02 | 99,152 | -2.91% |
| 2026-06-01 | 25.4 | 25.81 | 25.31 | 25.77 | 65,026 | -0.12% |
| 2026-05-29 | 25.58 | 25.95 | 25.22 | 25.8 | 119,525 | +0.58% |
| 2026-05-28 | 26.03 | 26.04 | 25.62 | 25.65 | 72,038 | -2.29% |
| 2026-05-27 | 26.63 | 26.865 | 26.14 | 26.25 | 117,245 | -4.27% |
| 2026-05-26 | 27.35 | 27.7 | 27.19 | 27.42 | 76,468 | +2.66% |
| 2026-05-22 | 26.71 | 26.91 | 26.39 | 26.71 | 79,369 | +0.79% |
| 2026-05-21 | 27.03 | 27.25 | 26.45 | 26.5 | 158,120 | -2.36% |
| 2026-05-20 | 26.73 | 27.51 | 26.6 | 27.14 | 171,817 | +3.31% |
| 2026-05-19 | 27.65 | 27.65 | 25.6 | 26.27 | 275,632 | -7.95% |
| 2026-05-18 | 29.56 | 29.62 | 28.54 | 28.54 | 122,916 | -1.04% |
| 2026-05-15 | 29.04 | 29.17 | 28.61 | 28.84 | 133,181 | -1.87% |
| 2026-05-14 | 29.32 | 29.52 | 29.09 | 29.39 | 38,276 | -0.41% |
| 2026-05-13 | 29.38 | 29.72 | 29.12 | 29.51 | 51,023 | +2.57% |