Randstad N.V. (LON:0NW2)
London · Delayed Price · Currency is GBP · Price in EUR 36.20
+0.76 (2.14%)
At close: Sep 26, 2025
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |