AMN Healthcare Services, Inc. (FRA:HCQ)
Germany
· Delayed Price · Currency is EUR 13.10
-1.00 (-7.09%)
At close: Dec 5, 2025
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -7.09% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Dec 3, 2025 | 14.20 | 14.20 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Dec 1, 2025 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Nov 28, 2025 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Nov 24, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Nov 21, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 8.94% | - |
| Nov 20, 2025 | 13.50 | 13.50 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Nov 19, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 18, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Nov 12, 2025 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Nov 10, 2025 | 15.20 | 15.20 | 14.10 | 14.10 | 14.10 | -14.02% | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.82% | - |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 5.70% | - |
| Nov 3, 2025 | 16.80 | 16.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Oct 31, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Oct 30, 2025 | 17.50 | 17.50 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Oct 29, 2025 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 28, 2025 | 17.70 | 17.70 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Oct 27, 2025 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 24, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 6.13% | - |
| Oct 23, 2025 | 17.40 | 17.40 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 22, 2025 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Oct 17, 2025 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 16, 2025 | 17.30 | 17.30 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Oct 15, 2025 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 14, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 8.39% | - |
| Oct 13, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 6.16% | - |
| Oct 10, 2025 | 16.10 | 16.10 | 14.60 | 14.60 | 14.60 | -5.81% | - |
| Oct 9, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Oct 8, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 7, 2025 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 1, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Sep 29, 2025 | 15.80 | 15.80 | 14.90 | 14.90 | 14.90 | -1.32% | - |