Randstad N.V. (FRA:RSH)
Germany
· Delayed Price · Currency is EUR 33.43
+0.09 (0.27%)
At close: Dec 5, 2025
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.27% | - |
| Dec 4, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.33% | - |
| Dec 3, 2025 | 32.79 | 33.23 | 32.79 | 33.23 | 33.23 | -0.18% | 36 |
| Dec 2, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.09% | - |
| Dec 1, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.27% | - |
| Nov 28, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 1.03% | - |
| Nov 27, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -5.02% | - |
| Nov 26, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 2.46% | - |
| Nov 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.77% | - |
| Nov 21, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -4.26% | - |
| Nov 20, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 2.39% | - |
| Nov 19, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.63% | - |
| Nov 18, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -2.24% | - |
| Nov 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.48% | - |
| Nov 14, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.60% | - |
| Nov 13, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.84% | - |
| Nov 12, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 2.62% | - |
| Nov 11, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.75% | - |
| Nov 10, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.83% | - |
| Nov 7, 2025 | 33.52 | 33.58 | 33.52 | 33.58 | 33.58 | 0.09% | 90 |
| Nov 6, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 2.44% | - |
| Nov 5, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.47% | - |
| Nov 4, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -2.15% | - |
| Nov 3, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.77% | - |
| Oct 31, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.86% | - |
| Oct 30, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.43% | - |
| Oct 29, 2025 | 34.66 | 34.66 | 34.50 | 34.50 | 34.50 | -1.09% | 500 |
| Oct 28, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.57% | - |
| Oct 27, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.92% | - |
| Oct 24, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.90% | - |
| Oct 23, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.06% | - |
| Oct 22, 2025 | 37.60 | 37.60 | 34.09 | 34.09 | 34.09 | -6.50% | 425 |
| Oct 21, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.62% | - |
| Oct 20, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.68% | - |
| Oct 17, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -1.94% | - |
| Oct 16, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.13% | - |
| Oct 15, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.45% | - |
| Oct 14, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.40% | - |
| Oct 13, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.89% | - |
| Oct 10, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 2.09% | - |
| Oct 9, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.05% | - |
| Oct 8, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.22% | - |
| Oct 7, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.49% | - |
| Oct 6, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.26% | - |
| Oct 3, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | - |
| Oct 2, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.50% | - |
| Oct 1, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.59% | - |
| Sep 30, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.83% | - |
| Sep 29, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2.03% | - |
| Sep 26, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.45% | - |
| Sep 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 2.51% | - |
| Sep 24, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.09% | - |
| Sep 23, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.60% | - |
| Sep 22, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.10% | - |
| Sep 19, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.98% | - |
| Sep 18, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.11% | - |
| Sep 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.28% | - |
| Sep 16, 2025 | 36.39 | 36.39 | 35.80 | 35.80 | 35.80 | -2.24% | 336 |
| Sep 15, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.44% | - |
| Sep 12, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.41% | - |
| Sep 11, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -2.06% | - |
| Sep 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.32% | - |
| Sep 9, 2025 | 38.05 | 38.05 | 37.90 | 37.90 | 37.90 | -1.81% | 20 |
| Sep 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.58% | - |
| Sep 5, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.74% | - |
| Sep 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.06% | - |
| Sep 3, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -3.87% | - |
| Sep 2, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.91% | - |
| Sep 1, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.00% | - |
| Aug 29, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.10% | - |
| Aug 28, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.07% | - |
| Aug 27, 2025 | 40.51 | 40.51 | 39.94 | 40.05 | 40.05 | -3.05% | 1,130 |
| Aug 26, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.53% | - |
| Aug 25, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 2.24% | - |
| Aug 22, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -1.34% | - |
| Aug 21, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.24% | - |
| Aug 20, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.73% | - |
| Aug 19, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.93% | - |
| Aug 18, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.14% | - |
| Aug 15, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.88% | - |
| Aug 14, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -1.02% | - |
| Aug 13, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.58% | - |
| Aug 12, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -1.84% | - |
| Aug 11, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.65% | - |
| Aug 8, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 1.91% | - |
| Aug 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.59% | - |
| Aug 6, 2025 | 40.32 | 40.52 | 40.32 | 40.52 | 40.52 | 0.20% | 21 |
| Aug 5, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.88% | - |
| Aug 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.83% | - |
| Aug 1, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -2.07% | - |
| Jul 31, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.56% | - |
| Jul 30, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -2.53% | - |
| Jul 29, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.23% | - |
| Jul 28, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 3.90% | - |
| Jul 25, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.68% | - |
| Jul 24, 2025 | 41.44 | 42.34 | 41.44 | 42.34 | 42.34 | 0.05% | 100 |
| Jul 23, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 1.05% | - |
| Jul 22, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.51% | - |
| Jul 21, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.88% | - |