AMN Healthcare Services, Inc. (FRA:HCQ)
Germany · Delayed Price · Currency is EUR 15.20
+1.40 (10.14%)
Last updated: Feb 20, 2026, 8:04 AM CET
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 12.32% | - |
| Feb 19, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Feb 18, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 4.69% | - |
| Feb 17, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 16, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Feb 13, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -19.75% | - |
| Feb 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.19% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Feb 9, 2026 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Feb 6, 2026 | 17.40 | 17.40 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Feb 4, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Feb 3, 2026 | 18.10 | 18.10 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Feb 2, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 5.39% | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Jan 29, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jan 28, 2026 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jan 27, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jan 23, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Jan 22, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jan 21, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Jan 20, 2026 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 19, 2026 | 16.10 | 16.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Jan 16, 2026 | 16.50 | 16.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 15, 2026 | 16.50 | 16.50 | 15.60 | 15.60 | 15.60 | 20.93% | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Jan 13, 2026 | 13.30 | 13.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jan 9, 2026 | 13.20 | 13.20 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jan 8, 2026 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jan 7, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jan 6, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jan 5, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 2, 2026 | 13.20 | 13.20 | 12.30 | 12.30 | 12.30 | -7.52% | - |
| Dec 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Dec 29, 2025 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 23, 2025 | 13.30 | 13.30 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 22, 2025 | 13.50 | 13.50 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Dec 19, 2025 | 13.80 | 13.80 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Dec 18, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Dec 16, 2025 | 13.40 | 13.40 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Dec 15, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 12, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 11, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 10, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Dec 9, 2025 | 13.90 | 13.90 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Dec 8, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | 0.76% | - |