CDLR
Cadeler Sp ADR (CDLR)
NYSE
$23.33+$0.85 (+3.78%)
Price as of Jul 14, 2026 2:09 PM EDT
  • $2.2B
    Market Cap
  • 7.25%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -0.93%
    Low Price$21.11
    High Price$23.64
  • 3 Months
    -13.77%
    Low Price$21.11
    High Price$29.57
  • 1 Year
    +7.25%
    Low Price$15.92
    High Price$29.57
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
22.66
22.77
22.46
22.48
+0.22%
63,864
07/10/2026
22.32
22.53
22.17
22.43
+0.09%
74,195
07/09/2026
22.65
22.65
22.36
22.41
+0.36%
77,941
07/08/2026
22.08
22.36
21.97
22.33
+0.36%
116,366
07/07/2026
22.74
22.82
22.22
22.25
-5.88%
126,234
07/06/2026
23.50
23.65
23.36
23.64
+6.63%
144,938
07/02/2026
22.01
22.48
21.94
22.17
+4.92%
204,480
07/01/2026
21.56
21.63
21.13
21.13
-3.56%
135,505
06/30/2026
22.02
22.04
21.76
21.91
+1.67%
88,624
06/29/2026
21.86
21.96
21.41
21.55
+2.08%
197,474
06/26/2026
21.44
21.57
20.50
21.11
-3.12%
189,194
06/25/2026
22.10
22.10
21.72
21.79
+0.09%
53,059
06/24/2026
21.76
22.16
21.71
21.77
-1.00%
87,636
06/23/2026
21.99
22.22
21.97
21.99
-3.55%
76,047
06/22/2026
22.18
22.97
22.18
22.80
+5.17%
88,253
06/18/2026
22.04
22.10
21.38
21.68
-1.59%
107,143
06/17/2026
22.20
22.52
22.00
22.03
-1.12%
75,061
06/16/2026
22.46
22.51
22.20
22.28
-2.02%
55,725
06/15/2026
22.77
22.84
22.64
22.74
+0.22%
78,090
06/12/2026
22.47
22.73
22.40
22.69
+0.98%
73,971
06/11/2026
22.02
22.51
21.90
22.47
+1.54%
64,012
06/10/2026
22.26
22.64
22.07
22.13
-3.32%
105,075
06/09/2026
23.42
23.44
22.38
22.89
-2.18%
131,887
06/08/2026
23.73
23.78
23.29
23.40
-1.68%
60,322
06/05/2026
24.46
24.47
23.77
23.80
-3.72%
62,224
06/04/2026
24.60
24.73
24.42
24.72
+0.32%
52,833
06/03/2026
24.77
24.86
24.61
24.64
-1.52%
51,360
06/02/2026
25.04
25.17
24.72
25.02
-2.91%
99,152
06/01/2026
25.40
25.81
25.31
25.77
-0.12%
65,026
05/29/2026
25.58
25.95
25.22
25.80
+0.58%
119,525
05/28/2026
26.03
26.04
25.62
25.65
-2.29%
72,038
05/27/2026
26.63
26.87
26.14
26.25
-4.27%
117,245
05/26/2026
27.35
27.70
27.19
27.42
+2.66%
76,468
05/22/2026
26.71
26.91
26.39
26.71
+0.79%
79,369
05/21/2026
27.03
27.25
26.45
26.50
-2.36%
157,720
05/20/2026
26.73
27.51
26.60
27.14
+3.31%
171,817
05/20/2026
-$0.09 Earnings
05/19/2026
27.65
27.65
25.60
26.27
-7.95%
275,632
05/18/2026
29.56
29.62
28.54
28.54
-1.04%
122,916
05/15/2026
29.04
29.17
28.61
28.84
-1.87%
133,181
05/14/2026
29.32
29.52
29.09
29.39
-0.41%
38,276
05/13/2026
29.38
29.72
29.12
29.51
+2.57%
51,023
05/12/2026
29.27
29.27
28.59
28.77
-2.24%
43,571
05/11/2026
29.27
30.01
29.27
29.43
-0.47%
58,981
05/08/2026
29.13
29.77
29.13
29.57
+2.64%
73,428
05/07/2026
29.18
29.18
28.65
28.81
-0.48%
55,600
05/06/2026
29.00
29.14
28.73
28.95
0.00%
46,885
05/05/2026
28.69
29.07
28.46
28.95
+2.92%
51,586
05/04/2026
27.91
28.57
27.91
28.13
-0.39%
61,534
05/01/2026
27.96
28.25
27.39
28.24
+2.02%
59,449
04/30/2026
27.55
27.84
27.34
27.68
+0.58%
66,728
04/29/2026
27.50
28.06
27.31
27.52
+5.12%
131,299
04/28/2026
26.17
26.29
25.88
26.18
-0.61%
71,257
04/27/2026
26.62
26.63
26.14
26.34
-0.15%
60,230
04/24/2026
26.20
26.54
25.79
26.38
+2.49%
61,587
04/23/2026
25.84
26.04
25.53
25.74
-0.23%
59,018
04/22/2026
26.28
26.28
25.77
25.80
+0.82%
96,930
04/21/2026
26.12
26.21
25.56
25.59
+0.79%
83,497
04/20/2026
25.42
25.49
25.22
25.39
+1.20%
42,595
04/17/2026
25.24
25.34
24.92
25.09
-0.79%
63,211
04/16/2026
25.86
25.90
25.29
25.29
-3.66%
64,009
04/15/2026
26.31
26.55
26.17
26.25
-1.24%
115,650
04/14/2026
26.68
27.01
26.56
26.58
+1.96%
67,995
04/13/2026
25.76
26.17
25.70
26.07
+1.01%
47,911
04/10/2026
26.09
26.21
25.71
25.81
-0.65%
76,447
04/09/2026
25.81
26.09
25.62
25.98
+4.17%
78,009
04/08/2026
24.83
25.36
24.69
24.94
+4.13%
81,013
04/07/2026
24.05
24.19
23.78
23.95
-0.66%
85,958
04/06/2026
23.68
24.35
23.68
24.11
+0.71%
66,765
04/02/2026
23.67
24.19
23.27
23.94
-0.91%
96,025
04/01/2026
23.47
24.42
22.86
24.16
+2.68%
90,860
03/31/2026
22.75
23.64
22.75
23.53
+7.25%
129,834
03/30/2026
22.04
22.15
21.71
21.94
-0.81%
273,739
03/27/2026
21.99
22.19
21.72
22.12
-1.65%
174,608
03/26/2026
23.02
23.16
22.44
22.49
-6.91%
153,258
03/25/2026
24.34
24.41
24.10
24.16
+4.54%
34,150
03/24/2026
22.47
23.34
22.35
23.11
+1.54%
113,282
03/24/2026
$0.65 Earnings
03/23/2026
22.66
22.93
22.54
22.76
-1.51%
99,277
03/20/2026
24.08
24.19
23.10
23.11
-3.26%
169,579
03/19/2026
23.72
24.13
23.46
23.89
+0.42%
83,580
03/18/2026
24.08
24.31
23.78
23.79
-1.00%
47,110
03/17/2026
24.16
24.47
23.93
24.03
+0.88%
52,222
03/16/2026
24.20
24.25
23.45
23.82
-3.80%
119,632
03/13/2026
25.43
25.56
24.62
24.76
+3.30%
104,317
03/12/2026
24.60
24.69
23.90
23.97
-3.23%
97,812
03/11/2026
24.71
25.06
24.51
24.77
+0.08%
47,575
03/10/2026
24.81
25.19
24.66
24.75
+0.73%
69,445
03/09/2026
23.80
24.61
23.73
24.57
+1.57%
105,138
03/06/2026
23.88
24.31
23.74
24.19
-0.04%
90,462
03/05/2026
24.45
24.62
23.95
24.20
-1.79%
74,478
03/04/2026
24.77
24.88
24.51
24.64
-0.88%
102,552
03/03/2026
24.80
24.97
24.18
24.86
-5.51%
103,827
03/02/2026
25.49
26.41
25.49
26.31
+3.10%
106,505
02/27/2026
26.00
26.12
25.41
25.52
-2.71%
126,149
02/26/2026
26.32
26.42
25.84
26.23
+0.54%
123,120
02/25/2026
26.53
26.53
26.05
26.09
+0.19%
98,368
02/24/2026
25.72
26.26
25.59
26.04
+1.80%
118,594
02/23/2026
26.60
26.67
25.44
25.58
-3.98%
141,852
02/20/2026
26.35
26.72
26.29
26.64
+0.99%
67,553