Artivion, Inc. (FRA:CYL)
Germany · Delayed Price · Currency is EUR 22.60
+0.40 (1.80%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:CYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jul 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jul 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jul 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Jul 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jul 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jul 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | - |
| Jul 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jun 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -6.67% | - |
| Jun 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Jun 26, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 200 |
| Jun 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 7.14% | - |
| Jun 24, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 4.00% | 4 |
| Jun 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| Jun 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jun 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jun 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jun 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jun 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jun 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jun 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jun 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jun 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jun 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jun 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.76% | - |
| Jun 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| May 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| May 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| May 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| May 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| May 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| May 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 3 |
| May 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.34% | - |