Randstad N.V. (VIE:RAND)
Austria · Delayed Price · Currency is EUR 27.20
+0.06 (0.22%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:RAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.69 | 27.69 | 27.33 | 27.33 | - | -0.07% | - |
| Jun 1, 2026 | 26.44 | 27.35 | 26.44 | 27.35 | 27.35 | 3.17% | - |
| May 29, 2026 | 26.58 | 26.89 | 26.12 | 26.51 | 26.51 | -0.71% | 458 |
| May 28, 2026 | 26.15 | 26.70 | 26.13 | 26.70 | 26.70 | 1.10% | 1,327 |
| May 27, 2026 | 26.41 | 26.44 | 26.41 | 26.41 | 26.41 | 1.15% | - |
| May 26, 2026 | 26.03 | 26.30 | 26.03 | 26.11 | 26.11 | -0.61% | 458 |
| May 25, 2026 | 26.14 | 26.27 | 26.14 | 26.27 | 26.27 | 1.16% | - |
| May 22, 2026 | 26.00 | 26.02 | 25.93 | 25.97 | 25.97 | 1.21% | - |
| May 21, 2026 | 25.22 | 25.66 | 25.22 | 25.66 | 25.66 | 2.07% | - |
| May 20, 2026 | 24.58 | 25.14 | 24.58 | 25.14 | 25.14 | -0.36% | - |
| May 19, 2026 | 25.02 | 25.23 | 24.83 | 25.23 | 25.23 | 3.06% | - |
| May 18, 2026 | 24.23 | 24.48 | 24.23 | 24.48 | 24.48 | 2.13% | - |
| May 15, 2026 | 24.35 | 24.35 | 23.97 | 23.97 | 23.97 | -1.32% | - |
| May 14, 2026 | 23.99 | 24.29 | 23.99 | 24.29 | 24.29 | 2.36% | - |
| May 13, 2026 | 25.71 | 25.71 | 23.73 | 23.73 | 23.73 | -8.66% | - |
| May 12, 2026 | 25.89 | 26.01 | 25.76 | 25.98 | 25.98 | -0.73% | - |
| May 11, 2026 | 25.53 | 26.17 | 25.53 | 26.17 | 26.17 | 1.59% | - |
| May 8, 2026 | 25.41 | 25.76 | 25.41 | 25.76 | 25.76 | -0.96% | - |
| May 7, 2026 | 25.58 | 26.01 | 25.22 | 26.01 | 26.01 | -0.08% | - |
| May 6, 2026 | 25.74 | 26.03 | 25.74 | 26.03 | 26.03 | 4.08% | - |
| May 5, 2026 | 25.35 | 25.41 | 25.01 | 25.01 | 25.01 | -1.38% | - |
| May 4, 2026 | 25.18 | 25.36 | 25.18 | 25.36 | 25.36 | 0.92% | - |
| Apr 30, 2026 | 24.85 | 25.13 | 24.85 | 25.13 | 25.13 | 0.60% | - |
| Apr 29, 2026 | 25.13 | 25.35 | 24.98 | 24.98 | 24.98 | -0.68% | - |
| Apr 28, 2026 | 24.95 | 25.18 | 24.95 | 25.15 | 25.15 | 1.13% | - |
| Apr 27, 2026 | 24.74 | 24.89 | 24.74 | 24.87 | 24.87 | -0.16% | - |
| Apr 24, 2026 | 25.51 | 25.51 | 24.62 | 24.91 | 24.91 | -4.23% | - |
| Apr 23, 2026 | 25.43 | 26.01 | 25.43 | 26.01 | 26.01 | 1.29% | - |
| Apr 22, 2026 | 25.11 | 26.22 | 25.11 | 25.68 | 25.68 | 5.33% | - |
| Apr 21, 2026 | 24.44 | 24.61 | 24.38 | 24.38 | 24.38 | -0.37% | - |
| Apr 20, 2026 | 23.93 | 24.47 | 23.93 | 24.47 | 24.47 | 0.91% | 458 |
| Apr 17, 2026 | 23.22 | 24.25 | 23.22 | 24.25 | 24.25 | 2.49% | - |
| Apr 16, 2026 | 22.95 | 23.73 | 22.95 | 23.66 | 23.66 | 5.30% | 1,374 |
| Apr 15, 2026 | 22.42 | 22.47 | 22.16 | 22.47 | 22.47 | 0.99% | - |
| Apr 14, 2026 | 21.75 | 22.31 | 21.75 | 22.25 | 22.25 | 2.63% | - |
| Apr 13, 2026 | 21.40 | 21.68 | 21.36 | 21.68 | 21.68 | -1.94% | - |
| Apr 10, 2026 | 21.95 | 22.11 | 21.95 | 22.11 | 22.11 | 1.52% | - |
| Apr 9, 2026 | 22.42 | 22.42 | 21.78 | 21.78 | 21.78 | -3.97% | 916 |
| Apr 8, 2026 | 23.47 | 23.47 | 22.68 | 22.68 | 22.68 | -0.44% | - |
| Apr 7, 2026 | 22.66 | 22.82 | 22.66 | 22.78 | 22.78 | 2.15% | - |
| Apr 2, 2026 | 22.23 | 22.30 | 22.20 | 22.30 | 22.30 | -0.80% | - |
| Apr 1, 2026 | 22.72 | 22.72 | 22.22 | 22.48 | 22.48 | -0.04% | 458 |
| Mar 31, 2026 | 22.37 | 22.61 | 22.28 | 22.49 | 22.49 | 2.79% | - |
| Mar 30, 2026 | 22.85 | 23.50 | 22.85 | 23.50 | 21.88 | 2.58% | - |
| Mar 27, 2026 | 23.41 | 23.58 | 22.91 | 22.91 | 21.33 | -3.70% | - |
| Mar 26, 2026 | 23.43 | 23.79 | 23.43 | 23.79 | 22.15 | -1.20% | - |
| Mar 25, 2026 | 24.00 | 24.30 | 24.00 | 24.08 | 22.42 | 0.42% | - |
| Mar 24, 2026 | 23.90 | 24.09 | 23.82 | 23.98 | 22.33 | -1.72% | - |
| Mar 23, 2026 | 23.00 | 24.50 | 23.00 | 24.40 | 22.72 | 4.81% | 1,756 |
| Mar 20, 2026 | 23.62 | 23.62 | 23.28 | 23.28 | 21.68 | -4.12% | 730 |