Artivion, Inc. (FRA:CYL)
Germany · Delayed Price · Currency is EUR 39.45
-0.60 (-1.50%)
Last updated: Dec 1, 2025, 8:19 AM CET
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.38% | - |
| Nov 27, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.12% | - |
| Nov 26, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 2.15% | - |
| Nov 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | - |
| Nov 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | - |
| Nov 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.19% | - |
| Nov 20, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.04% | - |
| Nov 19, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.13% | - |
| Nov 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.79% | - |
| Nov 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.16% | - |
| Nov 14, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -2.76% | - |
| Nov 13, 2025 | 40.90 | 40.90 | 39.85 | 39.85 | 39.85 | -0.87% | 129 |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.01% | - |
| Nov 11, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | - |
| Nov 10, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -5.96% | - |
| Nov 7, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 2.62% | - |
| Nov 6, 2025 | 40.10 | 40.10 | 40.05 | 40.05 | 40.05 | 1.39% | 25 |
| Nov 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.89% | - |
| Nov 4, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.13% | - |
| Nov 3, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.76% | - |
| Oct 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.74% | - |
| Oct 30, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.90% | - |
| Oct 29, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.71% | - |
| Oct 28, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.79% | - |
| Oct 27, 2025 | 37.45 | 37.75 | 37.45 | 37.75 | 37.75 | 1.21% | 100 |
| Oct 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Oct 23, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.90% | - |
| Oct 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.41% | - |
| Oct 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.25% | - |
| Oct 20, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 3.01% | - |
| Oct 17, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.55% | - |
| Oct 16, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.71% | - |
| Oct 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.88% | - |
| Oct 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.14% | - |
| Oct 13, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.58% | - |
| Oct 10, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.86% | - |
| Oct 9, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.15% | - |
| Oct 8, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Oct 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.00% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.60% | - |
| Oct 3, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.01% | - |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.97% | - |
| Oct 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | - |
| Sep 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Sep 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.72% | - |
| Sep 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Sep 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.14% | - |
| Sep 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.02% | - |
| Sep 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.00% | - |