Randstad N.V. (AMS:RAND)
Netherlands
· Delayed Price · Currency is EUR 32.42
-1.12 (-3.34%)
At close: Dec 5, 2025
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.51 | 33.64 | 32.42 | 32.42 | 32.42 | -3.34% | 567,416 |
| Dec 4, 2025 | 33.40 | 33.95 | 33.24 | 33.54 | 33.54 | 0.96% | 258,834 |
| Dec 3, 2025 | 33.17 | 33.51 | 32.89 | 33.22 | 33.22 | 0.30% | 330,984 |
| Dec 2, 2025 | 33.48 | 33.63 | 33.01 | 33.12 | 33.12 | -0.84% | 206,080 |
| Dec 1, 2025 | 33.50 | 33.50 | 32.97 | 33.40 | 33.40 | -0.36% | 287,327 |
| Nov 28, 2025 | 33.45 | 33.52 | 33.21 | 33.52 | 33.52 | 0.42% | 256,404 |
| Nov 27, 2025 | 32.99 | 33.38 | 32.93 | 33.38 | 33.38 | 0.88% | 271,950 |
| Nov 26, 2025 | 34.64 | 34.69 | 33.09 | 33.09 | 33.09 | -3.98% | 566,476 |
| Nov 25, 2025 | 33.98 | 34.59 | 33.70 | 34.46 | 34.46 | 1.74% | 409,259 |
| Nov 24, 2025 | 33.74 | 34.40 | 33.74 | 33.87 | 33.87 | 0.89% | 449,126 |
| Nov 21, 2025 | 32.65 | 33.57 | 32.48 | 33.57 | 33.57 | 2.50% | 283,335 |
| Nov 20, 2025 | 33.84 | 33.84 | 32.75 | 32.75 | 32.75 | -2.24% | 357,160 |
| Nov 19, 2025 | 33.10 | 33.77 | 32.85 | 33.50 | 33.50 | 1.21% | 299,882 |
| Nov 18, 2025 | 33.20 | 33.31 | 32.91 | 33.10 | 33.10 | -1.28% | 256,519 |
| Nov 17, 2025 | 34.00 | 34.11 | 33.50 | 33.53 | 33.53 | -1.38% | 225,460 |
| Nov 14, 2025 | 34.47 | 34.48 | 33.81 | 34.00 | 34.00 | -1.99% | 281,732 |
| Nov 13, 2025 | 34.69 | 34.94 | 34.53 | 34.69 | 34.69 | - | 276,919 |
| Nov 12, 2025 | 34.41 | 34.87 | 34.27 | 34.69 | 34.69 | 0.96% | 350,999 |
| Nov 11, 2025 | 33.63 | 34.36 | 33.37 | 34.36 | 34.36 | 2.66% | 450,861 |
| Nov 10, 2025 | 33.86 | 33.94 | 33.45 | 33.47 | 33.47 | 0.51% | 187,044 |
| Nov 7, 2025 | 33.50 | 33.74 | 33.14 | 33.30 | 33.30 | -0.60% | 200,020 |
| Nov 6, 2025 | 33.84 | 34.66 | 33.33 | 33.50 | 33.50 | -0.42% | 419,790 |
| Nov 5, 2025 | 32.83 | 33.99 | 32.79 | 33.64 | 33.64 | 1.75% | 297,497 |
| Nov 4, 2025 | 33.39 | 33.41 | 32.70 | 33.06 | 33.06 | -1.75% | 535,230 |
| Nov 3, 2025 | 33.87 | 34.14 | 33.50 | 33.65 | 33.65 | -1.00% | 386,741 |
| Oct 31, 2025 | 34.03 | 34.28 | 33.93 | 33.99 | 33.99 | -0.03% | 230,321 |
| Oct 30, 2025 | 34.20 | 34.52 | 34.00 | 34.00 | 34.00 | -1.08% | 297,300 |
| Oct 29, 2025 | 34.99 | 34.99 | 34.29 | 34.37 | 34.37 | -1.38% | 365,192 |
| Oct 28, 2025 | 34.71 | 35.32 | 34.67 | 34.85 | 34.85 | -0.37% | 315,343 |
| Oct 27, 2025 | 35.08 | 35.10 | 34.68 | 34.98 | 34.98 | -0.06% | 391,673 |
| Oct 24, 2025 | 34.94 | 35.40 | 34.82 | 35.00 | 35.00 | 0.86% | 586,171 |
| Oct 23, 2025 | 34.49 | 35.06 | 34.45 | 34.70 | 34.70 | 0.26% | 535,017 |
| Oct 22, 2025 | 34.92 | 35.41 | 33.33 | 34.61 | 34.61 | -6.00% | 1,834,462 |
| Oct 21, 2025 | 36.75 | 37.23 | 36.02 | 36.82 | 36.82 | 0.82% | 594,808 |
| Oct 20, 2025 | 37.07 | 37.07 | 36.12 | 36.52 | 36.52 | -0.98% | 922,502 |
| Oct 17, 2025 | 36.59 | 37.05 | 36.12 | 36.88 | 36.88 | -0.91% | 358,159 |
| Oct 16, 2025 | 37.57 | 38.41 | 36.74 | 37.22 | 37.22 | -1.14% | 395,911 |
| Oct 15, 2025 | 37.78 | 38.11 | 37.64 | 37.65 | 37.65 | 1.02% | 344,396 |
| Oct 14, 2025 | 37.62 | 37.68 | 37.17 | 37.27 | 37.27 | -1.71% | 290,551 |
| Oct 13, 2025 | 37.87 | 38.80 | 37.77 | 37.92 | 37.92 | 0.64% | 323,878 |
| Oct 10, 2025 | 38.73 | 39.30 | 37.68 | 37.68 | 37.68 | -2.38% | 540,210 |
| Oct 9, 2025 | 37.74 | 38.70 | 37.72 | 38.60 | 38.60 | 2.25% | 560,302 |
| Oct 8, 2025 | 37.03 | 37.75 | 36.97 | 37.75 | 37.75 | 1.70% | 393,832 |
| Oct 7, 2025 | 36.93 | 37.22 | 36.81 | 37.12 | 37.12 | 0.41% | 320,310 |
| Oct 6, 2025 | 37.03 | 37.16 | 36.47 | 36.97 | 36.97 | -0.46% | 270,665 |
| Oct 3, 2025 | 36.76 | 37.14 | 36.46 | 37.14 | 37.14 | 1.53% | 281,143 |
| Oct 2, 2025 | 36.60 | 36.85 | 36.25 | 36.58 | 36.58 | 0.38% | 188,616 |
| Oct 1, 2025 | 36.17 | 36.84 | 35.89 | 36.44 | 36.44 | 0.75% | 429,659 |
| Sep 30, 2025 | 36.02 | 36.27 | 35.85 | 36.17 | 36.17 | 0.11% | 313,324 |
| Sep 29, 2025 | 36.47 | 36.56 | 35.94 | 36.13 | 36.13 | -0.19% | 283,685 |
| Sep 26, 2025 | 35.66 | 36.23 | 35.57 | 36.20 | 36.20 | 2.14% | 314,824 |
| Sep 25, 2025 | 36.06 | 36.31 | 35.40 | 35.44 | 35.44 | -1.91% | 494,022 |
| Sep 24, 2025 | 35.03 | 36.14 | 34.73 | 36.13 | 36.13 | 2.73% | 535,775 |
| Sep 23, 2025 | 35.24 | 35.80 | 35.17 | 35.17 | 35.17 | 0.14% | 329,326 |
| Sep 22, 2025 | 34.90 | 35.32 | 34.49 | 35.12 | 35.12 | 0.43% | 331,575 |
| Sep 19, 2025 | 35.30 | 35.46 | 34.70 | 34.97 | 34.97 | -1.02% | 758,650 |
| Sep 18, 2025 | 35.74 | 35.82 | 35.19 | 35.33 | 35.33 | -1.15% | 573,901 |
| Sep 17, 2025 | 35.75 | 35.85 | 35.44 | 35.74 | 35.74 | 0.25% | 450,674 |
| Sep 16, 2025 | 36.35 | 36.60 | 35.63 | 35.65 | 35.65 | -3.12% | 523,729 |
| Sep 15, 2025 | 36.75 | 37.39 | 36.63 | 36.80 | 36.80 | 0.68% | 276,015 |
| Sep 12, 2025 | 37.13 | 37.26 | 36.43 | 36.55 | 36.55 | -0.95% | 341,902 |
| Sep 11, 2025 | 37.00 | 37.21 | 36.67 | 36.90 | 36.90 | 0.14% | 408,914 |
| Sep 10, 2025 | 36.60 | 37.41 | 36.36 | 36.85 | 36.85 | -2.85% | 615,470 |
| Sep 9, 2025 | 38.20 | 38.40 | 37.74 | 37.93 | 37.93 | -0.71% | 445,160 |
| Sep 8, 2025 | 38.66 | 38.72 | 37.98 | 38.20 | 38.20 | -0.78% | 333,167 |
| Sep 5, 2025 | 39.36 | 39.53 | 38.05 | 38.50 | 38.50 | -1.51% | 411,409 |
| Sep 4, 2025 | 39.05 | 39.54 | 39.02 | 39.09 | 39.09 | 0.39% | 192,796 |
| Sep 3, 2025 | 38.56 | 38.97 | 38.41 | 38.94 | 38.94 | 1.33% | 268,134 |
| Sep 2, 2025 | 40.05 | 40.07 | 38.37 | 38.43 | 38.43 | -4.40% | 372,396 |
| Sep 1, 2025 | 40.39 | 40.57 | 40.00 | 40.20 | 40.20 | -0.47% | 175,442 |
| Aug 29, 2025 | 40.04 | 40.61 | 39.96 | 40.39 | 40.39 | 0.67% | 261,511 |
| Aug 28, 2025 | 40.38 | 40.88 | 40.03 | 40.12 | 40.12 | -0.27% | 183,353 |
| Aug 27, 2025 | 40.48 | 40.64 | 39.75 | 40.23 | 40.23 | -0.27% | 325,334 |
| Aug 26, 2025 | 41.33 | 41.34 | 40.34 | 40.34 | 40.34 | -2.91% | 418,768 |
| Aug 25, 2025 | 41.67 | 41.80 | 41.40 | 41.55 | 41.55 | -0.34% | 177,902 |
| Aug 22, 2025 | 40.75 | 41.69 | 40.62 | 41.69 | 41.69 | 2.21% | 187,209 |
| Aug 21, 2025 | 41.24 | 41.24 | 40.65 | 40.79 | 40.79 | -1.09% | 158,198 |
| Aug 20, 2025 | 41.01 | 41.32 | 40.89 | 41.24 | 41.24 | -0.15% | 159,523 |
| Aug 19, 2025 | 40.44 | 41.33 | 40.44 | 41.30 | 41.30 | 2.30% | 201,048 |
| Aug 18, 2025 | 40.90 | 40.98 | 40.24 | 40.37 | 40.37 | -1.03% | 137,565 |
| Aug 15, 2025 | 41.20 | 41.44 | 40.79 | 40.79 | 40.79 | -0.61% | 336,360 |
| Aug 14, 2025 | 41.12 | 41.17 | 40.79 | 41.04 | 41.04 | 0.07% | 225,974 |
| Aug 13, 2025 | 41.38 | 41.38 | 40.51 | 41.01 | 41.01 | -0.39% | 268,535 |
| Aug 12, 2025 | 41.06 | 41.25 | 40.55 | 41.17 | 41.17 | 0.24% | 274,166 |
| Aug 11, 2025 | 41.86 | 41.98 | 41.07 | 41.07 | 41.07 | -1.51% | 240,940 |
| Aug 8, 2025 | 41.75 | 41.96 | 41.46 | 41.70 | 41.70 | 0.26% | 235,543 |
| Aug 7, 2025 | 40.82 | 41.93 | 40.82 | 41.59 | 41.59 | 2.16% | 268,020 |
| Aug 6, 2025 | 40.33 | 41.01 | 40.30 | 40.71 | 40.71 | 1.32% | 228,789 |
| Aug 5, 2025 | 40.80 | 40.85 | 39.48 | 40.18 | 40.18 | -0.52% | 386,919 |
| Aug 4, 2025 | 40.67 | 40.74 | 40.28 | 40.39 | 40.39 | -0.37% | 256,355 |
| Aug 1, 2025 | 41.42 | 41.61 | 40.16 | 40.54 | 40.54 | -3.11% | 506,405 |
| Jul 31, 2025 | 42.19 | 42.50 | 41.84 | 41.84 | 41.84 | -1.11% | 330,625 |
| Jul 30, 2025 | 42.69 | 42.96 | 42.29 | 42.31 | 42.31 | -0.80% | 289,464 |
| Jul 29, 2025 | 43.71 | 44.18 | 42.62 | 42.65 | 42.65 | -0.56% | 615,968 |
| Jul 28, 2025 | 43.80 | 44.34 | 42.81 | 42.89 | 42.89 | -0.97% | 459,397 |
| Jul 25, 2025 | 42.00 | 43.31 | 41.54 | 43.31 | 43.31 | 2.68% | 578,484 |
| Jul 24, 2025 | 41.09 | 42.46 | 40.94 | 42.18 | 42.18 | 3.08% | 591,428 |
| Jul 23, 2025 | 43.07 | 43.16 | 40.66 | 40.92 | 40.92 | -2.32% | 728,988 |
| Jul 22, 2025 | 41.95 | 42.03 | 41.41 | 41.89 | 41.89 | -0.64% | 542,888 |
| Jul 21, 2025 | 42.86 | 43.13 | 42.16 | 42.16 | 42.16 | -1.26% | 373,229 |