Cross Country Healthcare, Inc. (FRA:XXY)
Germany
· Delayed Price · Currency is EUR 6.70
-1.35 (-16.77%)
At close: Dec 5, 2025
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.64% | - |
| Nov 13, 2025 | 9.75 | 9.75 | 9.15 | 9.15 | 9.15 | -14.49% | - |
| Nov 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 11, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 7, 2025 | 11.20 | 11.20 | 10.40 | 10.40 | 10.40 | -6.31% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 6.73% | - |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 29, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 27, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Oct 24, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | - |
| Oct 23, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 22, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 20, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.77% | - |
| Oct 17, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 16, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Oct 15, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 14, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 3.77% | - |
| Oct 13, 2025 | 9.95 | 10.60 | 9.95 | 10.60 | 10.60 | 7.61% | - |
| Oct 10, 2025 | 10.50 | 10.50 | 9.85 | 9.85 | 9.85 | -5.29% | - |
| Oct 9, 2025 | 11.10 | 11.10 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Oct 8, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 7, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Oct 1, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Sep 30, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | - |
| Sep 29, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Sep 26, 2025 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 9.91% | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Sep 23, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Sep 22, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 19, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 18, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 6.48% | - |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 16, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Sep 15, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 11, 2025 | 11.80 | 11.80 | 10.70 | 10.70 | 10.70 | -10.08% | - |
| Sep 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 9, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | - |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 4, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 6.48% | - |
| Sep 3, 2025 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 27, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 26, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Aug 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 22, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | - |
| Aug 21, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 19, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Aug 18, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | - |
| Aug 15, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | - |
| Aug 14, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Aug 13, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 8, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | - |
| Aug 7, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Aug 6, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | - |
| Aug 5, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 4, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Aug 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 31, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Jul 30, 2025 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Jul 29, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | - |
| Jul 28, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | - |
| Jul 25, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Jul 24, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Jul 23, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | - |
| Jul 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 21, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 6.54% | - |