Artivion, Inc. (FRA:CYL)
Germany · Delayed Price · Currency is EUR 22.40
-0.60 (-2.61%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Aug 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Aug 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Aug 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Aug 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Aug 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Aug 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Aug 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 7.89% | - |
| Aug 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Aug 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Aug 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Aug 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 3, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -1.65% | 25 |
| Jul 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jul 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jul 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| 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% | - |