Artivion, Inc. (FRA:CYL)
Germany · Delayed Price · Currency is EUR 33.30
-1.00 (-2.92%)
At close: Jan 30, 2026
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -2.92% | - |
| Jan 29, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.72% | - |
| Jan 28, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.56% | - |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jan 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jan 23, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -1.99% | 300 |
| Jan 22, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.03% | - |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.68% | - |
| Jan 20, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.55% | - |
| Jan 19, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.62% | - |
| Jan 16, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 2.20% | - |
| Jan 15, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.41% | - |
| Jan 14, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jan 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.41% | - |
| Jan 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.22% | - |
| Jan 9, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.26% | - |
| Jan 8, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.78% | - |
| Jan 7, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.72% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.13% | - |
| Jan 2, 2026 | 38.90 | 38.90 | 37.85 | 37.85 | 37.85 | -3.07% | 300 |
| Dec 30, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.13% | - |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.14% | - |
| Dec 23, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.50% | - |
| Dec 22, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.75% | - |
| Dec 19, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | - |
| Dec 18, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 2.30% | - |
| Dec 17, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 2.49% | - |
| Dec 16, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.65% | - |
| Dec 15, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.52% | - |
| Dec 12, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 3.21% | - |
| Dec 11, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 1.08% | - |
| Dec 10, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.86% | - |
| Dec 9, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.05% | - |
| Dec 8, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.93% | - |
| Dec 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.13% | - |
| Dec 3, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.02% | - |
| Dec 2, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.76% | - |
| Dec 1, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.50% | - |
| 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% | - |