Randstad N.V. (LON:0NW2)
London · Delayed Price · Currency is GBP · Price in EUR 40.23
-0.11 (-0.27%)
At close: Aug 27, 2025
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.24 | 40.61 | 40.00 | 40.39 | 40.39 | 0.67% | 2,031 |
| Aug 28, 2025 | 40.00 | 40.84 | 40.04 | 40.12 | 40.12 | -0.27% | 6,784 |
| Aug 27, 2025 | 40.51 | 40.57 | 39.80 | 40.23 | 40.23 | -0.27% | 5,664 |
| Aug 26, 2025 | 41.22 | 41.33 | 40.34 | 40.34 | 40.34 | -2.91% | 49,773 |
| Aug 25, 2025 | 41.67 | 41.79 | 41.51 | 41.55 | 41.55 | 1.90% | 2,481 |
| Aug 22, 2025 | 40.51 | 41.69 | 40.47 | 40.78 | 40.78 | -0.04% | 444 |
| Aug 21, 2025 | 41.00 | 41.41 | 40.66 | 40.79 | 40.79 | -1.09% | 41,128 |
| Aug 20, 2025 | 41.29 | 41.30 | 40.90 | 41.24 | 41.24 | -0.15% | 4,050 |
| Aug 19, 2025 | 40.37 | 41.31 | 40.43 | 41.30 | 41.30 | 2.53% | 7,473 |
| Aug 18, 2025 | 40.95 | 40.94 | 40.24 | 40.28 | 40.28 | -1.25% | 1,245 |
| Aug 15, 2025 | 40.71 | 41.40 | 40.79 | 40.79 | 40.79 | -0.61% | 790 |
| Aug 14, 2025 | 41.14 | 41.17 | 40.80 | 41.04 | 41.04 | 0.07% | 590 |
| Aug 13, 2025 | 40.54 | 41.39 | 40.53 | 41.01 | 41.01 | 0.02% | 18,327 |
| Aug 12, 2025 | 41.00 | 41.23 | 40.59 | 41.00 | 41.00 | -0.16% | 50,284 |
| Aug 11, 2025 | 41.75 | 42.01 | 41.07 | 41.07 | 41.07 | -1.51% | 454 |
| Aug 8, 2025 | 41.57 | 41.93 | 41.52 | 41.70 | 41.70 | 0.26% | 1,375 |
| Aug 7, 2025 | 41.00 | 41.91 | 40.74 | 41.59 | 41.59 | 2.16% | 3,837 |
| Aug 6, 2025 | 40.17 | 41.00 | 40.25 | 40.71 | 40.71 | 1.32% | 1,063 |
| Aug 5, 2025 | 40.88 | 40.82 | 39.58 | 40.18 | 40.18 | -0.52% | 12,336 |
| Aug 4, 2025 | 40.31 | 40.69 | 40.33 | 40.39 | 40.39 | -0.37% | 263,586 |
| Aug 1, 2025 | 41.55 | 41.57 | 40.20 | 40.54 | 40.54 | -3.11% | 6,037 |
| Jul 31, 2025 | 42.02 | 42.48 | 41.84 | 41.84 | 41.84 | -1.23% | 19,703 |
| Jul 30, 2025 | 43.07 | 42.93 | 42.33 | 42.36 | 42.36 | -0.68% | 215 |
| Jul 29, 2025 | 43.52 | 44.08 | 42.65 | 42.65 | 42.65 | -0.56% | 25,211 |
| Jul 28, 2025 | 43.42 | 44.22 | 42.82 | 42.89 | 42.89 | -0.97% | 14,778 |
| Jul 25, 2025 | 41.95 | 43.32 | 40.80 | 43.31 | 43.31 | 2.68% | 1,507 |
| Jul 24, 2025 | 41.51 | 42.43 | 41.00 | 42.18 | 42.18 | 3.08% | 15,470 |
| Jul 23, 2025 | 42.91 | 43.10 | 40.80 | 40.92 | 40.92 | -2.32% | 7,174 |
| Jul 22, 2025 | 41.46 | 41.95 | 41.50 | 41.89 | 41.89 | -0.64% | 162,178 |
| Jul 21, 2025 | 42.69 | 43.06 | 42.16 | 42.16 | 42.16 | -1.26% | 5,340 |
| Jul 18, 2025 | 41.85 | 42.74 | 42.05 | 42.70 | 42.70 | 1.57% | 50,517 |
| Jul 17, 2025 | 41.80 | 42.87 | 41.51 | 42.04 | 42.04 | 1.28% | 972 |
| Jul 16, 2025 | 41.60 | 41.93 | 41.47 | 41.51 | 41.51 | -0.86% | 1,704 |
| Jul 15, 2025 | 41.32 | 42.32 | 41.23 | 41.87 | 41.87 | 1.40% | 12,832 |
| Jul 14, 2025 | 41.21 | 42.00 | 41.01 | 41.29 | 41.29 | -0.75% | 1,580 |
| Jul 11, 2025 | 41.93 | 42.02 | 41.38 | 41.60 | 41.60 | -1.09% | 14,491 |
| Jul 10, 2025 | 41.65 | 42.34 | 41.52 | 42.06 | 42.06 | 1.64% | 11,541 |
| Jul 9, 2025 | 41.81 | 41.89 | 41.38 | 41.38 | 41.38 | -0.96% | 14,897 |
| Jul 8, 2025 | 41.35 | 41.78 | 41.00 | 41.78 | 41.78 | 1.63% | 8,138 |
| Jul 7, 2025 | 40.92 | 41.30 | 40.83 | 41.11 | 41.11 | 0.64% | 8,573 |
| Jul 4, 2025 | 40.51 | 40.97 | 40.73 | 40.85 | 40.85 | -0.46% | 709 |
| Jul 3, 2025 | 41.02 | 41.72 | 41.04 | 41.04 | 41.04 | -0.58% | 1,486 |
| Jul 2, 2025 | 39.91 | 41.31 | 40.17 | 41.28 | 41.28 | 3.20% | 30,553 |
| Jul 1, 2025 | 39.48 | 40.00 | 38.84 | 40.00 | 40.00 | 2.04% | 7,302 |
| Jun 30, 2025 | 39.39 | 39.48 | 38.94 | 39.20 | 39.20 | -0.15% | 4,146 |
| Jun 27, 2025 | 38.62 | 39.36 | 38.67 | 39.26 | 39.26 | 1.97% | 25,384 |
| Jun 26, 2025 | 37.31 | 38.60 | 37.16 | 38.50 | 38.50 | 3.24% | 3,494 |
| Jun 25, 2025 | 37.80 | 37.75 | 37.15 | 37.29 | 37.29 | -0.96% | 20,465 |
| Jun 24, 2025 | 37.08 | 37.75 | 37.20 | 37.65 | 37.65 | 3.63% | 2,436 |
| Jun 23, 2025 | 36.31 | 36.60 | 36.13 | 36.33 | 36.33 | -0.03% | 294,137 |