Robert Half Inc. (FRA:RHJ)
Germany · Delayed Price · Currency is EUR 32.01
-0.78 (-2.38%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:RHJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.34% | - |
| Sep 17, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -2.38% | - |
| Sep 16, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.09% | - |
| Sep 15, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 3.21% | - |
| Sep 14, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.85% | - |
| Sep 11, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.75% | - |
| Sep 10, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.62% | - |
| Sep 9, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -7.60% | - |
| Sep 8, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.44% | - |
| Sep 7, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.90% | - |
| Sep 4, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.08% | - |
| Sep 3, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.59% | - |
| Sep 2, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -3.71% | - |
| Sep 1, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.03% | - |
| Aug 31, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 1.26% | - |
| Aug 28, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.90% | - |
| Aug 27, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.61% | - |
| Aug 26, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.61% | - |
| Aug 25, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 1.22% | - |
| Aug 24, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.30 | 2.08% | - |
| Aug 21, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 36.54 | 0.52% | - |
| Aug 20, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.36 | -1.23% | - |
| Aug 19, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 36.81 | 3.07% | - |
| Aug 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.72 | -1.74% | - |
| Aug 17, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.35 | -1.63% | - |
| Aug 14, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 36.95 | 5.20% | - |
| Aug 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.12 | -1.33% | - |
| Aug 12, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 35.60 | -1.20% | 50 |
| Aug 11, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.03 | -2.46% | 15 |
| Aug 10, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 36.94 | 7.46% | 15 |
| Aug 7, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.37 | 0.40% | - |
| Aug 6, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.24 | -1.28% | - |
| Aug 5, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 34.68 | 5.65% | - |
| Aug 4, 2026 | 33.29 | 33.29 | 33.27 | 33.27 | 32.83 | 2.62% | 200 |
| Aug 3, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 31.99 | 1.34% | - |
| Jul 31, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.56 | -7.65% | - |
| Jul 30, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.18 | -2.70% | - |
| Jul 29, 2026 | 34.21 | 35.60 | 34.21 | 35.60 | 35.12 | 3.16% | 700 |
| Jul 28, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.05 | 12.48% | - |
| Jul 27, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.27 | -3.85% | - |
| Jul 24, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.48 | -9.45% | - |
| Jul 23, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 34.77 | -1.04% | - |
| Jul 22, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.13 | -1.79% | - |
| Jul 21, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 35.78 | 0.44% | - |
| Jul 20, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.62 | 1.35% | - |
| Jul 17, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.14 | 12.44% | - |
| Jul 16, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.26 | 2.82% | - |
| Jul 15, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.40 | -0.29% | - |
| Jul 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.49 | 10.12% | - |
| Jul 13, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.68 | -0.39% | - |