Artivion, Inc. (FRA:CYL)
Germany · Delayed Price · Currency is EUR 31.80
+0.40 (1.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:CYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.31% | - |
| Mar 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.25% | - |
| Mar 17, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.78% | - |
| Mar 16, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.92% | - |
| Mar 13, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.13% | - |
| Mar 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Mar 9, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -4.31% | - |
| Mar 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.22% | - |
| Mar 5, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.30% | - |
| Mar 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Mar 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.41% | - |
| Mar 2, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | - |
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.31% | - |
| Feb 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.18% | - |
| Feb 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -6.00% | - |
| Feb 24, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.78% | - |
| Feb 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.24% | - |
| Feb 20, 2026 | 32.25 | 32.30 | 32.25 | 32.30 | 32.30 | 1.89% | - |
| Feb 19, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 3.26% | - |
| Feb 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.49% | - |
| Feb 17, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.65% | - |
| Feb 16, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -8.89% | - |
| Feb 13, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.15% | - |
| Feb 12, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.15% | - |
| Feb 11, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 2.12% | - |