Cross Country Healthcare, Inc. (FRA:XXY)
Germany · Delayed Price · Currency is EUR 7.60
+0.15 (2.01%)
Last updated: Jan 28, 2026, 8:02 AM CET
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Jan 15, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 4.03% | - |
| Jan 14, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 5.67% | - |
| Jan 13, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 12, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 2.92% | - |
| Jan 9, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 8, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jan 7, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 6, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jan 5, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 4.41% | - |
| Jan 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Dec 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Dec 23, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 22, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 19, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 18, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | - | - |
| Dec 17, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Dec 16, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Dec 15, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Dec 12, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Dec 11, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.65% | - |
| Dec 10, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | - |
| Dec 9, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Dec 5, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -16.77% | - |
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -6.43% | - |
| Dec 2, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Dec 1, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 28, 2025 | 9.15 | 9.15 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Nov 27, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Nov 26, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Nov 25, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 24, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Nov 21, 2025 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.69% | - |
| Nov 20, 2025 | 9.95 | 9.95 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Nov 19, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Nov 18, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | - |
| Nov 17, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 5.38% | - |