Randstad NV RAND
EURONEXT · Netherlands · Commercial Services
€35.31+0.27 (+0.77%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35.43 | +1.11% | €34.87 | €35.94 | €34.41 | 136.20K |
| 2026-09-30 | €35.04 | -1.04% | €35.69 | €35.89 | €34.12 | 678.83K |
| 2026-09-29 | €35.41 | -1.42% | €35.87 | €36.04 | €35.32 | 521.75K |
| 2026-09-28 | €35.92 | -0.03% | €36.07 | €36.33 | €35.78 | 448.93K |
| 2026-09-25 | €35.93 | -0.19% | €35.98 | €36.17 | €35.64 | 532.55K |
| 2026-09-24 | €36.00 | -1.40% | €36.31 | €36.61 | €35.93 | 425.57K |
| 2026-09-23 | €36.51 | +1.44% | €36.18 | €36.99 | €35.75 | 619.90K |
| 2026-09-22 | €35.99 | -0.94% | €36.43 | €36.87 | €35.99 | 631.03K |
| 2026-09-21 | €36.33 | -0.03% | €36.22 | €36.62 | €35.98 | 326.72K |
| 2026-09-18 | €36.34 | -0.16% | €36.39 | €36.90 | €36.06 | 1.39M |
| 2026-09-17 | €36.40 | -1.09% | €36.84 | €37.35 | €36.40 | 903.97K |
| 2026-09-16 | €36.80 | -1.47% | €37.16 | €37.19 | €36.41 | 800.76K |
| 2026-09-15 | €37.35 | -2.33% | €38.08 | €38.18 | €37.18 | 832.74K |
| 2026-09-14 | €38.24 | +1.86% | €37.77 | €39.03 | €37.61 | 348.85K |
| 2026-09-11 | €37.54 | -1.05% | €37.89 | €37.90 | €37.04 | 338.23K |
| 2026-09-10 | €37.94 | +0.61% | €38.00 | €38.27 | €37.65 | 486.49K |
| 2026-09-09 | €37.71 | +1.62% | €37.00 | €38.59 | €36.95 | 569.02K |
| 2026-09-08 | €37.11 | -2.26% | €37.72 | €38.31 | €37.11 | 432.42K |
| 2026-09-07 | €37.97 | -2.62% | €38.97 | €39.08 | €37.82 | 284.04K |
| 2026-09-04 | €38.99 | +0.80% | €38.84 | €39.04 | €38.36 | 210.54K |
| 2026-09-03 | €38.68 | +0.26% | €38.56 | €39.21 | €38.23 | 301.15K |
| 2026-09-02 | €38.58 | -3.96% | €39.95 | €40.01 | €38.45 | 470.02K |
| 2026-09-01 | €40.17 | -0.64% | €40.46 | €40.68 | €40.01 | 371.42K |
| 2026-08-31 | €40.43 | +0.72% | €40.00 | €40.43 | €39.50 | 444.13K |
| 2026-08-28 | €40.14 | +0.90% | €40.00 | €40.54 | €39.96 | 276.22K |
| 2026-08-27 | €39.78 | +0.13% | €39.93 | €39.93 | €39.15 | 327.70K |
| 2026-08-26 | €39.73 | -0.15% | €39.70 | €40.28 | €39.68 | 288.01K |
| 2026-08-25 | €39.79 | +0.38% | €39.50 | €39.87 | €39.14 | 250.10K |
| 2026-08-24 | €39.64 | -0.63% | €39.80 | €40.22 | €39.26 | 493.15K |
| 2026-08-21 | €39.89 | +1.06% | €39.33 | €39.91 | €38.90 | 259.79K |
| 2026-08-20 | €39.47 | +0.30% | €39.20 | €39.48 | €39.02 | 260.92K |
| 2026-08-19 | €39.35 | +2.21% | €38.74 | €39.56 | €38.55 | 271.99K |
| 2026-08-18 | €38.50 | -0.90% | €39.04 | €39.11 | €38.40 | 331.52K |
| 2026-08-17 | €38.85 | -1.37% | €39.15 | €39.26 | €38.84 | 195.74K |
| 2026-08-14 | €39.39 | +1.89% | €39.37 | €40.00 | €39.13 | 307.16K |
| 2026-08-13 | €38.66 | +0.62% | €38.54 | €39.01 | €38.39 | 321.93K |
| 2026-08-12 | €38.42 | -2.44% | €39.39 | €39.43 | €38.37 | 347.02K |
| 2026-08-11 | €39.38 | -0.15% | €39.20 | €39.85 | €39.13 | 505.24K |
| 2026-08-10 | €39.44 | +1.52% | €39.08 | €39.44 | €38.65 | 427.56K |
| 2026-08-07 | €38.85 | +3.30% | €37.81 | €39.12 | €37.48 | 323.16K |
| 2026-08-06 | €37.61 | -2.03% | €38.06 | €38.40 | €37.28 | 443.45K |
| 2026-08-05 | €38.39 | +2.10% | €37.55 | €38.60 | €37.50 | 712.02K |
| 2026-08-04 | €37.60 | -0.03% | €37.50 | €37.95 | €37.40 | 214.04K |
| 2026-08-03 | €37.61 | +3.04% | €36.05 | €37.82 | €36.05 | 449.80K |
| 2026-07-31 | €36.50 | +0.05% | €36.36 | €36.50 | €35.92 | 678.33K |
| 2026-07-30 | €36.48 | -5.98% | €38.00 | €38.56 | €36.33 | 537.25K |
| 2026-07-29 | €38.80 | +1.09% | €38.50 | €38.80 | €37.36 | 691.09K |
| 2026-07-28 | €38.38 | +3.59% | €37.12 | €38.38 | €36.57 | 552.37K |
| 2026-07-27 | €37.05 | +1.53% | €36.57 | €37.37 | €36.43 | 420.87K |
| 2026-07-24 | €36.49 | +2.70% | €35.54 | €36.49 | €34.92 | 541.72K |
| 2026-07-23 | €35.53 | -2.07% | €36.09 | €36.75 | €35.00 | 747.16K |
| 2026-07-22 | €36.28 | +13.87% | €32.83 | €36.59 | €32.60 | 1.91M |
| 2026-07-21 | €31.86 | -3.10% | €32.70 | €32.73 | €31.66 | 511.23K |
| 2026-07-20 | €32.88 | +0.55% | €32.61 | €33.13 | €32.42 | 438.27K |
| 2026-07-17 | €32.70 | +0.65% | €32.26 | €33.24 | €32.14 | 796.68K |
| 2026-07-16 | €32.49 | +7.65% | €30.18 | €32.90 | €29.69 | 1.31M |
| 2026-07-15 | €30.18 | +0.60% | €29.75 | €30.43 | €29.53 | 428.90K |
| 2026-07-14 | €30.00 | -1.38% | €30.30 | €30.45 | €29.52 | 447.50K |
| 2026-07-13 | €30.42 | +6.40% | €28.90 | €30.55 | €28.76 | 819.75K |
| 2026-07-10 | €28.59 | +3.29% | €28.10 | €29.00 | €28.03 | 587.27K |
| 2026-07-09 | €27.68 | -0.97% | €28.04 | €28.23 | €27.68 | 309.82K |
| 2026-07-08 | €27.95 | -1.86% | €28.31 | €28.37 | €27.65 | 347.03K |
| 2026-07-07 | €28.48 | +0.60% | €28.34 | €28.84 | €28.34 | 450.52K |
| 2026-07-06 | €28.31 | +1.76% | €27.83 | €28.58 | €27.83 | 558.89K |
| 2026-07-03 | €27.82 | +1.90% | €27.30 | €27.92 | €27.30 | 275.79K |
| 2026-07-02 | €27.30 | +2.09% | €26.65 | €27.60 | €26.49 | 433.31K |
| 2026-07-01 | €26.74 | +6.07% | €25.23 | €26.78 | €25.01 | 737.84K |
| 2026-06-30 | €25.21 | -3.59% | €26.11 | €26.12 | €25.15 | 516.10K |
| 2026-06-29 | €26.15 | +0.35% | €26.10 | €26.30 | €25.89 | 288.18K |
| 2026-06-26 | €26.06 | +0.23% | €26.09 | €26.11 | €24.95 | 721.99K |
| 2026-06-25 | €26.00 | -0.23% | €26.24 | €26.44 | €26.00 | 526.62K |
| 2026-06-24 | €26.06 | -1.85% | €26.46 | €26.72 | €25.88 | 761.80K |
| 2026-06-23 | €26.55 | +0.61% | €26.30 | €26.55 | €25.91 | 567.33K |
| 2026-06-22 | €26.39 | -2.22% | €26.99 | €27.04 | €26.29 | 420.36K |
| 2026-06-19 | €26.99 | -0.92% | €27.25 | €27.43 | €26.95 | 823.85K |
| 2026-06-18 | €27.24 | +1.45% | €26.82 | €27.24 | €26.33 | 627.97K |
| 2026-06-17 | €26.85 | +0.86% | €26.63 | €26.96 | €26.42 | 559.22K |
| 2026-06-16 | €26.62 | -2.17% | €27.18 | €27.29 | €26.58 | 521.44K |
| 2026-06-15 | €27.21 | -0.33% | €27.49 | €28.00 | €27.11 | 509.94K |
| 2026-06-12 | €27.30 | +2.02% | €27.09 | €27.55 | €26.83 | 372.16K |
| 2026-06-11 | €26.76 | -1.73% | €27.29 | €27.36 | €26.76 | 461.39K |
| 2026-06-10 | €27.23 | +1.60% | €26.90 | €27.69 | €26.44 | 455.39K |
| 2026-06-09 | €26.80 | -0.15% | €26.66 | €27.25 | €26.34 | 428.32K |
| 2026-06-08 | €26.84 | -1.90% | €27.03 | €27.37 | €26.77 | 538.51K |
| 2026-06-05 | €27.36 | +0.55% | €27.12 | €27.72 | €27.12 | 617.41K |
| 2026-06-04 | €27.21 | +2.29% | €26.42 | €27.56 | €26.40 | 438.09K |
| 2026-06-03 | €26.60 | -2.46% | €27.21 | €27.21 | €26.43 | 377.03K |
| 2026-06-02 | €27.27 | -1.12% | €27.34 | €28.18 | €27.08 | 796.83K |
| 2026-06-01 | €27.58 | +4.71% | €26.46 | €27.58 | €26.46 | 895.25K |
| 2026-05-29 | €26.34 | -0.90% | €26.63 | €26.93 | €26.08 | 6.70M |