Cross Country Healthcare, Inc. (FRA:XXY)
Germany · Delayed Price · Currency is EUR 8.40
+0.15 (1.82%)
At close: Mar 27, 2026
FRA:XXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 25, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Mar 24, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 3.77% | - |
| Mar 23, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 3.92% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Mar 19, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 4.64% | - |
| Mar 18, 2026 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Mar 17, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 16, 2026 | 8.25 | 8.25 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Mar 13, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Mar 12, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Mar 11, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 10, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Mar 9, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | - |
| Mar 6, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | 18.84% | - |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.97% | - |
| Mar 4, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.97% | - |
| Mar 3, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 3.40% | - |
| Mar 2, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Feb 27, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Feb 26, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Feb 24, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.84% | - |
| Feb 23, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 20, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Feb 19, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Feb 18, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Feb 16, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Feb 13, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 3.85% | - |
| Feb 12, 2026 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Feb 11, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Feb 10, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Feb 9, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Feb 6, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Feb 5, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Feb 3, 2026 | 7.75 | 7.75 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Feb 2, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jan 30, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | - |
| Jan 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jan 28, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Jan 27, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jan 26, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 23, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 22, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jan 20, 2026 | 7.75 | 7.75 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jan 19, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -2.58% | - |