Randstad N.V. (AMS:RAND)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
41.69
+0.90 (2.21%)
Aug 22, 2025, 5:35 PM CET

Randstad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202540.7541.6940.6241.6941.692.21%187,209
Aug 21, 202541.2441.2440.6540.7940.79-1.09%158,198
Aug 20, 202541.0141.3240.8941.2441.24-0.15%159,523
Aug 19, 202540.4441.3340.4441.3041.302.30%201,048
Aug 18, 202540.9040.9840.2440.3740.37-1.03%137,565
Aug 15, 202541.2041.4440.7940.7940.79-0.61%336,360
Aug 14, 202541.1241.1740.7941.0441.040.07%225,974
Aug 13, 202541.3841.3840.5141.0141.01-0.39%268,535
Aug 12, 202541.0641.2540.5541.1741.170.24%274,166
Aug 11, 202541.8641.9841.0741.0741.07-1.51%240,940
Aug 8, 202541.7541.9641.4641.7041.700.26%235,543
Aug 7, 202540.8241.9340.8241.5941.592.16%268,020
Aug 6, 202540.3341.0140.3040.7140.711.32%228,789
Aug 5, 202540.8040.8539.4840.1840.18-0.52%386,919
Aug 4, 202540.6740.7440.2840.3940.39-0.37%256,355
Aug 1, 202541.4241.6140.1640.5440.54-3.11%506,405
Jul 31, 202542.1942.5041.8441.8441.84-1.11%330,625
Jul 30, 202542.6942.9642.2942.3142.31-0.80%289,464
Jul 29, 202543.7144.1842.6242.6542.65-0.56%615,968
Jul 28, 202543.8044.3442.8142.8942.89-0.97%459,397
Jul 25, 202542.0043.3141.5443.3143.312.68%578,484
Jul 24, 202541.0942.4640.9442.1842.183.08%591,428
Jul 23, 202543.0743.1640.6640.9240.92-2.32%728,988
Jul 22, 202541.9542.0341.4141.8941.89-0.64%542,888
Jul 21, 202542.8643.1342.1642.1642.16-1.26%373,229
Jul 18, 202542.0542.7841.9342.7042.701.57%595,868
Jul 17, 202542.0042.9841.4542.0442.041.28%635,453
Jul 16, 202541.6241.9441.4441.5141.51-0.86%351,946
Jul 15, 202541.4742.3541.3941.8741.871.40%358,094
Jul 14, 202541.1942.1941.1441.2941.29-0.75%281,679
Jul 11, 202541.8041.9441.3341.6041.60-1.09%300,637
Jul 10, 202541.6442.3741.6442.0642.061.64%407,845
Jul 9, 202541.8541.9041.3841.3841.38-0.96%313,219
Jul 8, 202541.1941.8341.0041.7841.781.63%406,435
Jul 7, 202540.9341.2940.8041.1141.110.54%226,459
Jul 4, 202540.7340.9840.5440.8940.89-0.22%165,260
Jul 3, 202541.5341.7240.9840.9840.98-0.70%314,117
Jul 2, 202540.5541.3140.0941.2741.273.18%610,284
Jul 1, 202539.3040.0038.8340.0040.002.04%433,133
Jun 30, 202539.4039.4438.8939.2039.20-0.15%428,965
Jun 27, 202538.7339.3938.7139.2639.262.16%405,401
Jun 26, 202537.4138.6137.1538.4338.433.03%470,341
Jun 25, 202537.7537.7537.1437.3037.30-0.93%251,131
Jun 24, 202537.4237.7837.1337.6537.653.63%338,422
Jun 23, 202536.1536.6236.1036.3336.33-0.03%314,059
Jun 20, 202536.2537.0236.1736.3436.340.72%1,018,747
Jun 19, 202536.5437.0136.0536.0836.08-4.90%898,391
Jun 18, 202538.0338.1437.5437.9437.94-0.71%397,442
Jun 17, 202538.0938.6137.9638.2138.21-0.62%267,056
Jun 16, 202537.8938.7237.8938.4538.451.61%253,219