Randstad N.V. (AMS:RAND)
Netherlands · Delayed Price · Currency is EUR 31.86
-1.02 (-3.10%)
Jul 21, 2026, 5:35 PM CET
Randstad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 32.70 | 32.73 | 31.66 | 31.86 | 31.86 | -3.10% | 511,227 |
| Jul 20, 2026 | 32.61 | 33.13 | 32.42 | 32.88 | 32.88 | 0.55% | 438,267 |
| Jul 17, 2026 | 32.26 | 33.24 | 32.14 | 32.70 | 32.70 | 0.65% | 796,679 |
| Jul 16, 2026 | 30.18 | 32.90 | 29.69 | 32.49 | 32.49 | 7.65% | 1,314,871 |
| Jul 15, 2026 | 29.75 | 30.43 | 29.53 | 30.18 | 30.18 | 0.60% | 428,896 |
| Jul 14, 2026 | 30.30 | 30.45 | 29.52 | 30.00 | 30.00 | -1.38% | 447,495 |
| Jul 13, 2026 | 28.90 | 30.55 | 28.76 | 30.42 | 30.42 | 6.40% | 819,747 |
| Jul 10, 2026 | 28.10 | 29.00 | 28.03 | 28.59 | 28.59 | 3.29% | 587,267 |
| Jul 9, 2026 | 28.04 | 28.23 | 27.68 | 27.68 | 27.68 | -0.97% | 309,815 |
| Jul 8, 2026 | 28.31 | 28.37 | 27.65 | 27.95 | 27.95 | -1.86% | 347,025 |
| Jul 7, 2026 | 28.34 | 28.84 | 28.34 | 28.48 | 28.48 | 0.60% | 450,520 |
| Jul 6, 2026 | 27.83 | 28.58 | 27.83 | 28.31 | 28.31 | 1.76% | 1,117,776 |
| Jul 3, 2026 | 27.30 | 27.92 | 27.30 | 27.82 | 27.82 | 1.90% | 275,792 |
| Jul 2, 2026 | 26.65 | 27.60 | 26.49 | 27.30 | 27.30 | 2.09% | 433,308 |
| Jul 1, 2026 | 25.23 | 26.78 | 25.01 | 26.74 | 26.74 | 6.07% | 737,839 |
| Jun 30, 2026 | 26.11 | 26.12 | 25.15 | 25.21 | 25.21 | -3.59% | 516,097 |
| Jun 29, 2026 | 26.10 | 26.30 | 25.89 | 26.15 | 26.15 | 0.35% | 288,178 |
| Jun 26, 2026 | 26.09 | 26.11 | 24.95 | 26.06 | 26.06 | 0.23% | 721,991 |
| Jun 25, 2026 | 26.24 | 26.44 | 26.00 | 26.00 | 26.00 | -0.23% | 526,623 |
| Jun 24, 2026 | 26.46 | 26.72 | 25.88 | 26.06 | 26.06 | -1.85% | 761,795 |
| Jun 23, 2026 | 26.30 | 26.55 | 25.91 | 26.55 | 26.55 | 0.61% | 567,334 |
| Jun 22, 2026 | 26.99 | 27.04 | 26.29 | 26.39 | 26.39 | -2.22% | 420,360 |
| Jun 19, 2026 | 27.25 | 27.43 | 26.95 | 26.99 | 26.99 | -0.92% | 823,852 |
| Jun 18, 2026 | 26.82 | 27.24 | 26.33 | 27.24 | 27.24 | 1.45% | 627,965 |
| Jun 17, 2026 | 26.63 | 26.96 | 26.42 | 26.85 | 26.85 | 0.86% | 559,220 |
| Jun 16, 2026 | 27.18 | 27.29 | 26.58 | 26.62 | 26.62 | -2.17% | 521,439 |
| Jun 15, 2026 | 27.49 | 28.00 | 27.11 | 27.21 | 27.21 | -0.33% | 509,944 |
| Jun 12, 2026 | 27.09 | 27.55 | 26.83 | 27.30 | 27.30 | 2.02% | 372,164 |
| Jun 11, 2026 | 27.29 | 27.37 | 26.76 | 26.76 | 26.76 | -1.73% | 461,394 |
| Jun 10, 2026 | 26.90 | 27.69 | 26.44 | 27.23 | 27.23 | 1.60% | 455,386 |
| Jun 9, 2026 | 26.66 | 27.25 | 26.34 | 26.80 | 26.80 | -0.15% | 428,321 |
| Jun 8, 2026 | 27.03 | 27.37 | 26.77 | 26.84 | 26.84 | -1.90% | 538,505 |
| Jun 5, 2026 | 27.12 | 27.72 | 27.12 | 27.36 | 27.36 | 0.55% | 617,407 |
| Jun 4, 2026 | 26.42 | 27.56 | 26.40 | 27.21 | 27.21 | 2.29% | 438,091 |
| Jun 3, 2026 | 27.21 | 27.21 | 26.43 | 26.60 | 26.60 | -2.46% | 377,033 |
| Jun 2, 2026 | 27.34 | 28.18 | 27.08 | 27.27 | 27.27 | -1.12% | 796,833 |
| Jun 1, 2026 | 26.46 | 27.58 | 26.46 | 27.58 | 27.58 | 4.71% | 895,246 |
| May 29, 2026 | 26.63 | 26.93 | 26.08 | 26.34 | 26.34 | -0.90% | 6,695,063 |
| May 28, 2026 | 26.20 | 26.77 | 25.97 | 26.58 | 26.58 | 0.95% | 660,198 |
| May 27, 2026 | 26.10 | 26.68 | 26.02 | 26.33 | 26.33 | 1.04% | 365,900 |
| May 26, 2026 | 25.95 | 26.39 | 25.87 | 26.06 | 26.06 | -1.18% | 201,554 |
| May 25, 2026 | 26.17 | 26.37 | 26.12 | 26.37 | 26.37 | 1.03% | 319,448 |
| May 22, 2026 | 25.87 | 26.35 | 25.81 | 26.10 | 26.10 | 1.16% | 503,675 |
| May 21, 2026 | 25.25 | 25.97 | 25.22 | 25.80 | 25.80 | 2.50% | 694,585 |
| May 20, 2026 | 24.76 | 25.42 | 24.46 | 25.17 | 25.17 | 0.48% | 560,761 |
| May 19, 2026 | 25.05 | 25.38 | 24.66 | 25.05 | 25.05 | -0.32% | 568,048 |
| May 18, 2026 | 24.06 | 25.31 | 24.00 | 25.13 | 25.13 | 4.01% | 722,119 |
| May 15, 2026 | 24.28 | 24.44 | 23.81 | 24.16 | 24.16 | -1.06% | 433,544 |
| May 14, 2026 | 24.06 | 24.61 | 23.89 | 24.42 | 24.42 | 2.13% | 455,834 |
| May 13, 2026 | 25.96 | 25.99 | 23.64 | 23.91 | 23.91 | -7.29% | 1,092,732 |