Skip to main content
CDLR logo

Cadeler A/S

CDLRNYSEIndustrialsEngineering & Construction

$24.46Today:- (-)1Y +27.35%

As of Oct 26, 2026 close

Market cap
$2.44B
P/E (TTM)
10.95
Forward P/E
11.75
Dividend yield
-
52-week range
$15.37$30.01
Volume (live)
-
Avg. volume (3M)
85.28K

Cadeler A/S (CDLR) Historical Stock Prices

Analyze Cadeler A/S (CDLR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cadeler A/S (CDLR) Interactive Price Chart

Interactive historical price chart showing Cadeler A/S stock price movements and trends across multiple time periods.

Loading chart...

CDLR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CDLR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202624.9025.3924.9025.2625.2657.95K
Oct 26, 202624.5824.9224.3624.4624.4667.02K
Oct 23, 202624.7825.7324.6525.1125.11123.41K
Oct 22, 202624.1725.1924.1724.9624.9690.21K
Oct 21, 202623.6725.2423.1824.8324.83119.00K
Oct 20, 202622.4322.9122.4322.6922.6972.05K
Oct 19, 202622.1622.2221.7721.9421.94109.41K
Oct 16, 202621.6822.2721.4221.7321.7365.13K
Oct 15, 202621.4121.4720.8321.3621.36153.08K
Oct 14, 202622.3422.3921.2521.3021.30128.02K
Oct 13, 202621.5222.1321.2321.7521.75217.53K
Oct 12, 202621.9122.0521.7921.8021.8038.16K
Oct 9, 202621.8721.9621.7221.8021.80101.88K
Oct 8, 202621.3921.5621.2721.5121.5149.12K
Oct 7, 202622.0322.1621.6021.7721.7756.96K
Oct 6, 202622.0322.1421.8922.0422.0451.57K
Oct 5, 202622.1122.1221.7921.9021.9058.35K
Oct 2, 202621.9322.2221.8722.1822.1843.43K
Oct 1, 202621.5321.6821.2521.4221.4286.83K
Sep 30, 202622.0622.0621.7421.8921.89139.13K
Sep 29, 202622.3722.5922.2422.5922.59184.22K
Sep 28, 202623.1823.2222.8422.9022.9058.08K
Sep 25, 202623.4223.6223.2123.5123.5188.82K
Sep 24, 202623.9923.9923.2023.4523.45113.25K
Sep 23, 202624.8925.0024.5524.5824.5842.03K
Sep 22, 202625.2025.7325.2025.5225.5240.95K
Sep 21, 202626.0626.0625.8025.9725.9719.88K
Sep 18, 202625.2625.6025.2425.5025.5098.97K
Sep 17, 202625.3425.5025.2625.3225.3234.01K
Sep 16, 202625.2825.5224.9325.1325.1349.91K
Sep 15, 202624.6924.7824.5724.6524.6533.32K
Sep 14, 202625.1125.4525.0625.1625.1653.09K
Sep 11, 202625.5125.8925.5125.8425.8441.87K
Sep 10, 202626.0726.0725.2525.4925.4967.31K
Sep 9, 202625.9826.0325.7525.7925.7986.61K
Sep 8, 202625.3725.6325.2825.2825.2883.27K
Sep 4, 202624.6825.0124.6824.9324.9339.45K
Sep 3, 202625.1025.3024.7425.2925.2960.27K
Sep 2, 202625.2525.2524.8224.8724.8757.81K
Sep 1, 202625.4625.5325.2025.2025.2076.76K
Aug 31, 202624.7425.0324.6424.9424.9471.67K
Aug 28, 202625.5825.6125.0425.0525.0592.76K
Aug 27, 202625.4325.7425.3625.5925.5961.23K
Aug 26, 202625.6025.6925.0625.2025.20109.28K
Aug 25, 202626.0026.2025.4926.0426.04136.73K
Aug 24, 202624.5524.5523.9723.9723.97102.67K
Aug 21, 202624.3824.5323.9223.9223.9272.93K
Aug 20, 202623.9724.1523.7924.0924.0989.20K
Aug 19, 202623.7023.7223.4823.6523.6559.77K
Aug 18, 202623.3823.5423.2423.3223.3251.49K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.