CDLR
Cadeler Sp ADR (CDLR)
NYSE
$22.18$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.1B
    Market Cap
  • 2.35%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -10.82%
    Low Price$21.42
    High Price$25.97
  • 3 Months
    +0.05%
    Low Price$21.17
    High Price$26.04
  • 1 Year
    +2.35%
    Low Price$15.92
    High Price$29.57
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.93
22.22
21.87
22.18
+3.55%
43,485
10/01/2026
21.53
21.68
21.26
21.42
-2.15%
86,831
09/30/2026
22.06
22.06
21.74
21.89
-3.10%
139,127
09/29/2026
22.37
22.59
22.24
22.59
-1.35%
184,223
09/28/2026
23.18
23.22
22.84
22.90
-2.59%
58,090
09/25/2026
23.42
23.62
23.21
23.51
+0.26%
88,824
09/24/2026
23.99
23.99
23.20
23.45
-4.60%
113,456
09/23/2026
24.89
25.00
24.55
24.58
-3.68%
42,053
09/22/2026
25.20
25.73
25.20
25.52
-1.73%
40,958
09/21/2026
26.06
26.06
25.80
25.97
+1.84%
19,889
09/18/2026
25.26
25.60
25.24
25.50
+0.71%
99,004
09/17/2026
25.34
25.50
25.26
25.32
+0.76%
34,009
09/16/2026
25.28
25.52
24.93
25.13
+1.95%
50,025
09/15/2026
24.69
24.78
24.57
24.65
-2.03%
33,321
09/14/2026
25.11
25.45
25.06
25.16
-2.63%
53,095
09/11/2026
25.51
25.89
25.51
25.84
+1.37%
41,869
09/10/2026
26.07
26.07
25.25
25.49
-1.16%
67,311
09/09/2026
25.98
26.03
25.75
25.79
+2.02%
86,612
09/08/2026
25.37
25.63
25.28
25.28
+1.40%
83,272
09/04/2026
24.68
25.01
24.68
24.93
-1.42%
39,447
09/03/2026
25.10
25.30
24.74
25.29
+1.69%
60,273
09/02/2026
25.25
25.25
24.82
24.87
-1.31%
57,811
09/01/2026
25.46
25.53
25.20
25.20
+1.04%
76,759
08/31/2026
24.74
25.03
24.64
24.94
-0.44%
71,669
08/28/2026
25.58
25.61
25.04
25.05
-2.11%
92,756
08/27/2026
25.43
25.74
25.36
25.59
+1.55%
61,231
08/26/2026
25.60
25.69
25.06
25.20
-3.23%
109,279
08/25/2026
26.00
26.20
25.49
26.04
+8.64%
136,726
08/25/2026
$1.16 Earnings
08/24/2026
24.55
24.55
23.97
23.97
+0.21%
102,673
08/21/2026
24.38
24.53
23.92
23.92
-0.71%
72,927
08/20/2026
23.97
24.15
23.79
24.09
+1.86%
89,205
08/19/2026
23.70
23.72
23.48
23.65
+1.42%
59,765
08/18/2026
23.38
23.54
23.24
23.32
-0.26%
51,492
08/17/2026
23.26
23.42
23.22
23.38
+1.48%
29,449
08/14/2026
22.76
23.04
22.76
23.04
+1.95%
29,489
08/13/2026
22.74
22.88
22.57
22.60
+1.76%
65,834
08/12/2026
22.77
22.77
22.16
22.21
-4.31%
86,074
08/11/2026
23.54
23.62
23.21
23.21
-2.52%
66,928
08/10/2026
23.82
24.02
23.71
23.81
+0.72%
36,786
08/07/2026
23.83
23.84
23.52
23.64
+2.69%
42,752
08/06/2026
22.93
23.24
22.85
23.02
+1.28%
46,539
08/05/2026
22.87
22.87
22.73
22.73
+0.13%
22,457
08/04/2026
22.76
22.84
22.56
22.70
+0.89%
38,806
08/03/2026
22.18
22.53
22.13
22.50
-0.92%
35,948
07/31/2026
22.64
22.77
22.30
22.71
+0.18%
61,085
07/30/2026
22.38
22.73
22.35
22.67
+7.09%
70,233
07/29/2026
21.58
21.64
21.13
21.17
-1.90%
124,216
07/28/2026
21.85
21.85
21.48
21.58
-3.45%
85,518
07/27/2026
22.61
22.61
22.14
22.35
-1.24%
82,527
07/24/2026
23.05
23.05
22.60
22.63
-1.01%
46,734
07/23/2026
22.62
23.13
22.62
22.86
-1.21%
82,091
07/22/2026
22.90
23.21
22.89
23.14
+0.52%
62,358
07/21/2026
23.21
23.25
23.01
23.02
+0.57%
67,455
07/20/2026
23.19
23.32
22.81
22.89
-1.38%
60,384
07/17/2026
23.14
23.60
23.00
23.21
-0.85%
136,067
07/16/2026
23.40
23.66
23.18
23.41
-1.60%
133,730
07/15/2026
23.72
23.92
23.51
23.79
+2.50%
157,377
07/14/2026
23.14
23.48
23.14
23.21
+3.25%
91,610
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