Randstad N.V. (LON:0NW2)
London · Delayed Price · Currency is GBP · Price in EUR 27.13
-0.20 (-0.73%)
At close: Jun 2, 2026
LON:0NW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.07 | 28.10 | 27.13 | 27.13 | 27.13 | -0.73% | 21,807 |
| Jun 1, 2026 | 26.51 | 27.48 | 26.40 | 27.33 | 27.33 | 3.76% | 458,213 |
| May 29, 2026 | 26.11 | 26.92 | 26.11 | 26.34 | 26.34 | -1.24% | 5,544 |
| May 28, 2026 | 26.05 | 26.76 | 25.96 | 26.67 | 26.67 | 1.21% | 2,814 |
| May 27, 2026 | 25.71 | 26.66 | 26.04 | 26.35 | 26.35 | 1.04% | 4,246 |
| May 26, 2026 | 24.51 | 26.38 | 25.88 | 26.08 | 26.08 | -0.80% | 1,363 |
| May 25, 2026 | 26.20 | 26.31 | 26.14 | 26.29 | 26.29 | 1.49% | 1,100 |
| May 22, 2026 | 25.75 | 26.30 | 25.81 | 25.91 | 25.91 | 0.99% | 3,204 |
| May 21, 2026 | 25.00 | 25.93 | 25.21 | 25.65 | 25.65 | 1.83% | 6,504 |
| May 20, 2026 | 24.51 | 25.40 | 24.50 | 25.19 | 25.19 | 0.76% | 2,796 |
| May 19, 2026 | 25.13 | 25.38 | 24.65 | 25.00 | 25.00 | -0.68% | 743,699 |
| May 18, 2026 | 24.08 | 25.28 | 23.95 | 25.17 | 25.17 | 4.74% | 1,920 |
| May 15, 2026 | 24.16 | 24.42 | 23.83 | 24.03 | 24.03 | -1.60% | 1,867 |
| May 14, 2026 | 24.01 | 24.55 | 23.92 | 24.42 | 24.42 | 1.41% | 3,343 |
| May 13, 2026 | 26.20 | 25.97 | 23.71 | 24.08 | 24.08 | -6.88% | 80,993 |
| May 12, 2026 | 25.75 | 26.09 | 25.70 | 25.86 | 25.86 | -1.26% | 628 |
| May 11, 2026 | 25.40 | 26.25 | 25.36 | 26.19 | 26.19 | 2.55% | 1,399 |
| May 8, 2026 | 25.32 | 25.76 | 25.25 | 25.54 | 25.54 | -0.12% | 15,756 |
| May 7, 2026 | 25.29 | 25.70 | 24.99 | 25.57 | 25.57 | -0.31% | 1,686 |
| May 6, 2026 | 25.00 | 26.21 | 25.12 | 25.65 | 25.65 | 1.58% | 29,341 |
| May 5, 2026 | 25.58 | 25.48 | 25.06 | 25.25 | 25.25 | -0.90% | 388 |
| May 4, 2026 | 24.89 | 25.57 | 24.75 | 25.48 | 25.48 | 2.49% | 1,106 |
| Apr 30, 2026 | 24.61 | 25.40 | 24.72 | 24.86 | 24.86 | 0.16% | 3,518 |
| Apr 29, 2026 | 25.40 | 25.47 | 24.43 | 24.82 | 24.82 | -1.78% | 674 |
| Apr 28, 2026 | 25.20 | 25.32 | 24.80 | 25.27 | 25.27 | 1.36% | 743 |
| Apr 27, 2026 | 24.91 | 25.08 | 24.67 | 24.93 | 24.93 | -1.89% | 2,639 |
| Apr 24, 2026 | 25.71 | 25.53 | 24.59 | 25.41 | 25.41 | -1.24% | 173,540 |
| Apr 23, 2026 | 25.80 | 26.02 | 25.38 | 25.73 | 25.73 | 0.67% | 1,020 |
| Apr 22, 2026 | 24.60 | 26.45 | 24.40 | 25.56 | 25.56 | 3.82% | 17,910 |
| Apr 21, 2026 | 24.80 | 25.09 | 24.34 | 24.62 | 24.62 | 1.03% | 115,639 |
| Apr 20, 2026 | 23.59 | 24.73 | 23.70 | 24.37 | 24.37 | 0.91% | 2,234 |
| Apr 17, 2026 | 23.74 | 24.35 | 23.16 | 24.15 | 24.15 | 4.14% | 4,481 |
| Apr 16, 2026 | 22.88 | 23.75 | 22.93 | 23.19 | 23.19 | 1.84% | 24,806 |
| Apr 15, 2026 | 22.25 | 22.80 | 22.13 | 22.77 | 22.77 | 2.57% | 12,088 |
| Apr 14, 2026 | 21.85 | 22.32 | 21.65 | 22.20 | 22.20 | 2.54% | 18,163 |
| Apr 13, 2026 | 21.80 | 21.70 | 21.31 | 21.65 | 21.65 | -0.18% | 6,763 |
| Apr 10, 2026 | 21.87 | 22.20 | 21.58 | 21.69 | 21.69 | -0.87% | 3,927 |
| Apr 9, 2026 | 22.41 | 22.64 | 21.68 | 21.88 | 21.88 | -2.50% | 3,361 |
| Apr 8, 2026 | 23.15 | 23.72 | 22.42 | 22.44 | 22.44 | 0.49% | 1,252,720 |
| Apr 7, 2026 | 22.71 | 22.86 | 22.10 | 22.33 | 22.33 | -0.18% | 545,156 |
| Apr 2, 2026 | 22.31 | 22.50 | 22.10 | 22.37 | 22.37 | -1.06% | 181 |
| Apr 1, 2026 | 22.53 | 23.06 | 22.17 | 22.61 | 22.61 | 1.34% | 37,393 |
| Mar 31, 2026 | 22.31 | 22.75 | 22.22 | 22.31 | 22.31 | 0.85% | 5,494 |
| Mar 30, 2026 | 23.02 | 23.84 | 22.91 | 23.81 | 22.12 | 3.93% | 8,778 |
| Mar 27, 2026 | 23.45 | 23.63 | 22.80 | 22.91 | 21.29 | -3.17% | 159,737 |
| Mar 26, 2026 | 24.11 | 23.82 | 23.45 | 23.66 | 21.98 | -1.42% | 2,015,502 |
| Mar 25, 2026 | 23.86 | 24.34 | 23.75 | 24.00 | 22.30 | 0.54% | 3,037,074 |
| Mar 24, 2026 | 23.95 | 24.14 | 23.51 | 23.87 | 22.18 | -1.08% | 3,030,051 |
| Mar 23, 2026 | 22.74 | 24.61 | 22.76 | 24.13 | 22.42 | 4.05% | 201,326 |
| Mar 20, 2026 | 23.92 | 23.97 | 23.05 | 23.19 | 21.55 | -3.82% | 334,391 |