Artivion, Inc. (FRA:CYL)
Germany
· Delayed Price · Currency is EUR 38.80
0.00 (0.00%)
At close: Dec 5, 2025
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -2.76% | - |
| Nov 13, 2025 | 40.90 | 40.90 | 39.85 | 39.85 | 39.85 | -0.87% | 129 |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.01% | - |
| Nov 11, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | - |
| Nov 10, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -5.96% | - |
| Nov 7, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 2.62% | - |
| Nov 6, 2025 | 40.10 | 40.10 | 40.05 | 40.05 | 40.05 | 1.39% | 25 |
| Nov 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.89% | - |
| Nov 4, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.13% | - |
| Nov 3, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.76% | - |
| Oct 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.74% | - |
| Oct 30, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.90% | - |
| Oct 29, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.71% | - |
| Oct 28, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.79% | - |
| Oct 27, 2025 | 37.45 | 37.75 | 37.45 | 37.75 | 37.75 | 1.21% | 100 |
| Oct 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Oct 23, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.90% | - |
| Oct 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.41% | - |
| Oct 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.25% | - |
| Oct 20, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 3.01% | - |
| Oct 17, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.55% | - |
| Oct 16, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.71% | - |
| Oct 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.88% | - |
| Oct 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.14% | - |
| Oct 13, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.58% | - |
| Oct 10, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.86% | - |
| Oct 9, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.15% | - |
| Oct 8, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Oct 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.00% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.60% | - |
| Oct 3, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.01% | - |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.97% | - |
| Oct 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | - |
| Sep 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Sep 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.72% | - |
| Sep 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Sep 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.14% | - |
| Sep 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.02% | - |
| Sep 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.00% | - |
| Sep 19, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 3.25% | - |
| Sep 18, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 2.27% | - |
| Sep 17, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.49% | - |
| Sep 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.61% | - |
| Sep 15, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -3.63% | - |
| Sep 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.73% | - |
| Sep 11, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -3.60% | - |
| Sep 10, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.50% | - |
| Sep 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.54% | - |
| Sep 8, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.73% | - |
| Sep 5, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.62% | - |
| Sep 4, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.14% | - |
| Sep 3, 2025 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -0.54% | 150 |
| Sep 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.40% | - |
| Sep 1, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.54% | - |
| Aug 29, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Aug 28, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.06% | - |
| Aug 27, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.21% | - |
| Aug 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.23% | - |
| Aug 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 2.98% | - |
| Aug 22, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.68% | - |
| Aug 21, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.66% | - |
| Aug 20, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.65% | - |
| Aug 19, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - | - |
| Aug 18, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.95% | - |
| Aug 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.08% | - |
| Aug 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.80% | - |
| Aug 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.77% | - |
| Aug 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 3.96% | - |
| Aug 11, 2025 | 34.90 | 35.35 | 34.90 | 35.35 | 35.35 | 17.83% | 150 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 9.09% | - |
| Aug 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Aug 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.18% | - |
| Aug 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.14% | - |
| Aug 4, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.30% | - |
| Aug 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.00% | - |
| Jul 31, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.29% | - |
| Jul 30, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.74% | - |
| Jul 29, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.13% | - |
| Jul 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | - |
| Jul 25, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.57% | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.52% | - |
| Jul 23, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | - |
| Jul 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Jul 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.33% | - |
| Jul 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.04% | - |