Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares) trades on NYSE under the ticker CDLR. The company belongs to the Industrials sector. The trading history on this page starts on 19 December 2023.
Over the past 52 weeks CDLR has traded between 15.37 $ and 30.01 $. As of 09 October 2026 the price stood 43.92 % of the way from the 52-week low to the high.
Over one year CDLR shares rose 3.02 %; over six months they fell 15.54 %. Volatility over 90 days is 39.87 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 21.87 | 21.96 | 21.73 | 21.80 | 101,884 |
| 08 October 2026 | 21.39 | 21.56 | 21.27 | 21.51 | 49,100 |
| 07 October 2026 | 22.03 | 22.16 | 21.60 | 21.77 | 57,000 |
| 06 October 2026 | 22.03 | 22.14 |
Based on the fiscal year ended 31 December 2025
The sector median covers every company in the sector on the US market, loss-making ones included.
No events for this security recently.
Address:KALVEBOD BRYGGE 43, COPENHAGEN V, DK-1560, DK
Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares) reported revenue of 620M € and net income of 280M € for the latest fiscal year. Net margin is 45.17 %. Revenue changed by +149.40 % year over year. Earnings per share are 0.79 €.
CDLR has a return on equity of 18.63 %, above the sector median of 5.92 %. Return on assets is 8.20 %, above the sector median of 2.51 %. Operating margin is 51.22 %, above the sector median of 4.32 %.
| 5M |
| UXINUxin Limited | 1.13 | +0.89 % | 887,440 |
| AHGAkso Health Group | 1.23 | +7.46 % | 192,585 |
| XCHXCHG Limited - ADS | 2.94 | −1.67 % | 135,804 |
| TCToken Cat Limited | 1.55 | 0.00 % | 107,356 |
| 21.89 |
| 22.04 |
| 51,600 |
| 05 October 2026 | 22.11 | 22.12 | 21.79 | 21.90 | 58,400 |
| 02 October 2026 | 21.93 | 22.22 | 21.87 | 22.18 | 43,500 |
| 01 October 2026 | 21.53 | 21.68 | 21.26 | 21.42 | 86,800 |
| 30 September 2026 | 22.06 | 22.06 | 21.74 | 21.89 | 139,100 |
| 29 September 2026 | 22.37 | 22.59 | 22.24 | 22.59 | 184,200 |
| 28 September 2026 | 23.18 | 23.22 | 22.84 | 22.90 | 58,100 |
| 25 September 2026 | 23.42 | 23.62 | 23.21 | 23.51 | 88,800 |
| 24 September 2026 | 23.99 | 23.99 | 23.20 | 23.45 | 113,500 |
| 23 September 2026 | 24.89 | 25.00 | 24.55 | 24.58 | 42,100 |
| 22 September 2026 | 25.20 | 25.73 | 25.20 | 25.52 | 41,000 |
| 21 September 2026 | 26.06 | 26.06 | 25.80 | 25.97 | 19,900 |
| 18 September 2026 | 25.26 | 25.60 | 25.24 | 25.50 | 99,000 |
| 17 September 2026 | 25.34 | 25.50 | 25.26 | 25.32 | 34,000 |
| 16 September 2026 | 25.28 | 25.52 | 24.93 | 25.13 | 50,000 |
| 15 September 2026 | 24.69 | 24.78 | 24.57 | 24.65 | 33,300 |
| 14 September 2026 | 25.11 | 25.45 | 25.06 | 25.16 | 53,100 |