Randstad N.V. (LON:0NW2)
35.10
+0.28 (0.80%)
At close: Oct 24, 2025
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 35.00 | 35.12 | 34.72 | 34.92 | 34.92 | -0.51% | 1,486 |
| Oct 24, 2025 | 34.88 | 35.37 | 34.82 | 35.10 | 35.10 | 0.80% | 6,602 |
| Oct 23, 2025 | 34.60 | 35.01 | 34.45 | 34.82 | 34.82 | 0.72% | 5,539 |
| Oct 22, 2025 | 36.51 | 35.37 | 33.39 | 34.57 | 34.57 | -6.72% | 62,107 |
| Oct 21, 2025 | 36.81 | 37.20 | 36.15 | 37.06 | 37.06 | 1.81% | 7,719 |
| Oct 20, 2025 | 36.94 | 37.11 | 36.14 | 36.40 | 36.40 | -1.03% | 1,206 |
| Oct 17, 2025 | 36.96 | 37.00 | 36.18 | 36.78 | 36.78 | -1.26% | 4,109 |
| Oct 16, 2025 | 37.57 | 38.21 | 36.79 | 37.25 | 37.25 | -1.17% | 1,242 |
| Oct 15, 2025 | 37.53 | 38.09 | 37.67 | 37.69 | 37.69 | 0.72% | 50,011 |
| Oct 14, 2025 | 37.81 | 37.67 | 37.20 | 37.42 | 37.42 | -1.37% | 3,297 |
| Oct 13, 2025 | 37.91 | 38.74 | 37.79 | 37.94 | 37.94 | 0.37% | 759 |
| Oct 10, 2025 | 38.65 | 39.28 | 37.80 | 37.80 | 37.80 | -2.20% | 5,498 |
| Oct 9, 2025 | 37.51 | 38.70 | 37.72 | 38.65 | 38.65 | 2.77% | 4,959 |
| Oct 8, 2025 | 37.31 | 37.61 | 37.00 | 37.61 | 37.61 | 1.57% | 11,736 |
| Oct 7, 2025 | 36.72 | 37.20 | 36.76 | 37.03 | 37.03 | 0.03% | 1,147 |
| Oct 6, 2025 | 37.31 | 37.10 | 36.52 | 37.02 | 37.02 | -0.32% | 2,468 |
| Oct 3, 2025 | 36.69 | 37.14 | 36.48 | 37.14 | 37.14 | 1.53% | 17,339 |
| Oct 2, 2025 | 36.80 | 36.82 | 36.28 | 36.58 | 36.58 | 0.38% | 12,716 |
| Oct 1, 2025 | 36.05 | 36.84 | 36.00 | 36.44 | 36.44 | 0.75% | 56,292 |
| Sep 30, 2025 | 36.01 | 36.28 | 35.90 | 36.17 | 36.17 | 0.11% | 1,395 |
| Sep 29, 2025 | 36.22 | 36.58 | 35.96 | 36.13 | 36.13 | -0.19% | 5,270 |
| Sep 26, 2025 | 35.84 | 36.20 | 35.60 | 36.20 | 36.20 | 2.14% | 5,515 |
| Sep 25, 2025 | 36.00 | 36.28 | 35.40 | 35.44 | 35.44 | -1.75% | 5,968 |
| Sep 24, 2025 | 35.03 | 36.14 | 34.77 | 36.07 | 36.07 | 2.56% | 944 |
| Sep 23, 2025 | 35.13 | 35.80 | 35.17 | 35.17 | 35.17 | 0.09% | 5,433 |
| Sep 22, 2025 | 34.82 | 35.28 | 34.50 | 35.14 | 35.14 | 0.83% | 47,893 |
| Sep 19, 2025 | 35.33 | 35.44 | 34.74 | 34.85 | 34.85 | -1.36% | 9,989 |
| Sep 18, 2025 | 35.74 | 35.84 | 35.20 | 35.33 | 35.33 | -1.15% | 23,314 |
| Sep 17, 2025 | 35.56 | 35.86 | 35.44 | 35.74 | 35.74 | 0.25% | 5,372 |
| Sep 16, 2025 | 36.51 | 36.61 | 35.65 | 35.65 | 35.65 | -3.12% | 46,468 |
| Sep 15, 2025 | 36.51 | 37.40 | 36.65 | 36.80 | 36.80 | 0.01% | 8,073 |
| Sep 12, 2025 | 37.12 | 37.23 | 36.46 | 36.80 | 36.80 | -0.28% | 101,963 |
| Sep 11, 2025 | 37.00 | 37.20 | 36.80 | 36.90 | 36.90 | 0.14% | 1,202 |
| Sep 10, 2025 | 37.01 | 37.43 | 36.37 | 36.85 | 36.85 | -2.85% | 14,707 |
| Sep 9, 2025 | 38.00 | 38.39 | 37.79 | 37.93 | 37.93 | -0.71% | 3,665 |
| Sep 8, 2025 | 38.65 | 38.73 | 37.99 | 38.20 | 38.20 | -0.78% | 5,598 |
| Sep 5, 2025 | 39.40 | 39.50 | 38.09 | 38.50 | 38.50 | -1.41% | 2,626 |
| Sep 4, 2025 | 39.13 | 39.52 | 39.03 | 39.05 | 39.05 | 0.54% | 201,694 |
| Sep 3, 2025 | 38.46 | 38.95 | 38.44 | 38.84 | 38.84 | 1.15% | 22,624 |
| Sep 2, 2025 | 40.02 | 40.06 | 38.40 | 38.40 | 38.40 | -4.14% | 4,480 |
| Sep 1, 2025 | 40.22 | 40.60 | 40.02 | 40.06 | 40.06 | -0.82% | 145 |
| 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 |