Cross Country Healthcare, Inc. (FRA:XXY)
Germany · Delayed Price · Currency is EUR 11.10
-0.10 (-0.89%)
At close: Jun 2, 2026
FRA:XXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| May 29, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 28, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 27, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 26, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 25, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| May 22, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 21, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 15, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| May 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 11, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| May 8, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| May 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 20.44% | - |
| May 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| May 5, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.89% | - |
| May 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Apr 30, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Apr 28, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Apr 27, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.78% | - |
| Apr 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 22, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Apr 20, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Apr 17, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 16, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | - | - |
| Apr 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Apr 14, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Apr 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Apr 10, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 9, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Apr 8, 2026 | 8.55 | 8.55 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Apr 7, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 7.74% | - |
| Apr 2, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Apr 1, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Mar 31, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Mar 30, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| 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% | - |