20.48
price up icon0.00%   0.00
 
loading

Cadeler As Adr Stock (CDLR) Price History

The historical daily chart and data for Cadeler As Adr stock (CDLR), show that the latest closing stock price as of April 28, 2025, is $20.48.
  • Cadeler As Adr all-time high stock price is $28.75, occurred on October 01, 2024.
  • The lowest Cadeler As Adr stock price recorded was $16.29 on February 21, 2024. Since then, Cadeler As Adr's stock price has risen over 25.72% to $20.48 now.
  • The 52-week high stock price for CDLR is $28.75, representing a 40.38% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for CDLR is $17.36, indicating a -15.21% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CDLR historical price data:
Date High Low High - Low Volume % Change
Apr 28, 2025 $20.59 $20.41 $0.18 13,430.0 +0.00%
Apr 25, 2025 $20.55 $20.23 $0.32 11,401.0 +0.05%
Apr 24, 2025 $20.47 $20.27 $0.1995 20,851.0 +1.44%
Apr 23, 2025 $20.63 $20.07 $0.5571 30,149.0 -0.30%
Apr 22, 2025 $20.45 $20.08 $0.3729 27,289.0 +0.20%
Apr 21, 2025 $20.59 $19.98 $0.615 28,026.0 +0.05%
Apr 17, 2025 $20.35 $19.75 $0.60 34,160.0 +1.00%
Apr 16, 2025 $20.33 $19.82 $0.51 20,174.0 -0.05%
Apr 15, 2025 $20.17 $19.97 $0.20 7,705.0 -0.45%
Apr 14, 2025 $20.24 $19.96 $0.278 18,210.0 +0.70%
Apr 11, 2025 $20.00 $19.38 $0.62 39,014.0 +2.84%
Apr 10, 2025 $19.74 $19.04 $0.70 69,273.0 +0.67%
Apr 09, 2025 $19.40 $17.95 $1.45 46,688.0 +8.87%
Apr 08, 2025 $18.49 $17.57 $0.9199 54,025.0 -3.28%
Apr 07, 2025 $18.73 $17.36 $1.36 90,726.0 +0.27%
Apr 04, 2025 $18.59 $17.89 $0.70 62,040.0 -8.52%
Apr 03, 2025 $20.26 $19.88 $0.385 37,675.0 -1.04%
Apr 02, 2025 $20.21 $19.79 $0.425 44,991.0 +0.80%
Apr 01, 2025 $20.08 $19.56 $0.52 44,131.0 +1.73%

Cadeler As Adr Stock (CDLR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cadeler As Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadeler As Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cadeler As Adr Stock (CDLR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $20.63 $17.36 $3.26 713,388.0 +4.17%
Mar, 2025 $22.17 $17.71 $4.46 1,882,637.0 +4.08%
Feb, 2025 $21.74 $17.40 $4.34 525,109.0 -9.66%
Jan, 2025 $23.09 $19.83 $3.26 542,503.0 -6.36%

Cadeler As Adr Stock (CDLR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $25.07 $21.59 $3.48 1,017,732.0 -7.49%
Nov, 2024 $27.33 $23.26 $4.07 940,817.0 -9.15%
Oct, 2024 $28.75 $26.45 $2.30 879,774.0 -4.58%
Sep, 2024 $28.19 $24.48 $3.71 501,228.0 +5.58%
Aug, 2024 $27.32 $23.22 $4.10 866,233.0 +2.50%
Jul, 2024 $26.14 $24.30 $1.84 767,375.0 +4.04%
Jun, 2024 $26.00 $22.99 $3.01 1,144,312.0 -0.04%
May, 2024 $25.26 $17.84 $7.43 5,153,212.0 +34.55%
Apr, 2024 $19.48 $17.50 $1.98 2,263,339.0 +2.59%
Mar, 2024 $19.70 $16.58 $3.12 2,452,444.0 +5.47%
Feb, 2024 $18.45 $16.29 $2.16 1,303,711.0 -4.87%
Jan, 2024 $18.80 $17.49 $1.31 3,090,421.0 -1.74%

Cadeler As Adr Stock (CDLR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.91 $17.39 $1.52 1,562,995.0 +0.00%
$31.20
price down icon 0.03%
engineering_construction BLD
$296.65
price down icon 0.01%
engineering_construction MTZ
$126.17
price up icon 0.85%
engineering_construction APG
$37.36
price down icon 0.21%
engineering_construction STN
$87.46
price up icon 0.38%
engineering_construction FIX
$394.40
price down icon 0.76%
Cap:     |  Volume (24h):