Artivion, Inc. (FRA:CYL)
Germany · Delayed Price · Currency is EUR 17.50
-0.50 (-2.78%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.74% | 1,006 |
| May 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| May 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| May 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| May 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| May 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -18.32% | - |
| May 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -11.49% | - |
| May 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| May 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| May 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| May 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Apr 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.16% | - |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Apr 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Apr 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Apr 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -5.45% | - |
| Apr 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Apr 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Apr 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Apr 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Apr 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 8.39% | - |
| Apr 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.21% | - |
| Apr 2, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -8.53% | - |
| Apr 1, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.93% | - |
| Mar 31, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.47% | - |
| Mar 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.86% | - |
| Mar 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.11% | - |
| Mar 26, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | - |
| Mar 25, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.82% | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.17% | - |
| Mar 23, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -4.31% | - |
| Mar 20, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.42% | - |