Randstad N.V. (VIE:RAND)
Austria
· Delayed Price · Currency is EUR 26.71
+0.10 (0.38%)
At close: Mar 6, 2026
Randstad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.15 | 27.15 | 26.56 | 26.71 | 26.71 | 0.38% | 1,854 |
| Mar 5, 2026 | 26.67 | 26.75 | 26.61 | 26.61 | 26.61 | -0.04% | - |
| Mar 4, 2026 | 26.32 | 26.62 | 26.19 | 26.62 | 26.62 | -1.26% | - |
| Mar 3, 2026 | 26.57 | 26.96 | 26.27 | 26.96 | 26.96 | -0.19% | - |
| Mar 2, 2026 | 26.91 | 27.11 | 26.91 | 27.01 | 27.01 | -2.63% | - |
| Feb 27, 2026 | 27.59 | 27.74 | 27.59 | 27.74 | 27.74 | 0.18% | - |
| Feb 26, 2026 | 27.36 | 27.69 | 27.32 | 27.69 | 27.69 | 1.88% | - |
| Feb 25, 2026 | 26.65 | 27.18 | 26.65 | 27.18 | 27.18 | 1.04% | - |
| Feb 24, 2026 | 27.12 | 27.12 | 26.75 | 26.90 | 26.90 | -2.68% | 500 |
| Feb 23, 2026 | 27.64 | 28.02 | 27.64 | 27.64 | 27.64 | -1.11% | - |
| Feb 20, 2026 | 28.14 | 28.22 | 27.95 | 27.95 | 27.95 | -1.20% | - |
| Feb 19, 2026 | 28.39 | 28.39 | 27.86 | 28.29 | 28.29 | 1.33% | - |
| Feb 18, 2026 | 27.37 | 27.92 | 27.37 | 27.92 | 27.92 | 1.82% | - |
| Feb 17, 2026 | 27.11 | 27.50 | 27.11 | 27.42 | 27.42 | -0.90% | - |
| Feb 16, 2026 | 27.67 | 27.72 | 27.67 | 27.67 | 27.67 | -0.14% | - |
| Feb 13, 2026 | 27.04 | 27.71 | 27.04 | 27.71 | 27.71 | 1.69% | - |
| Feb 12, 2026 | 27.45 | 27.81 | 27.25 | 27.25 | 27.25 | -2.50% | - |
| Feb 11, 2026 | 28.32 | 28.32 | 27.95 | 27.95 | 27.95 | -8.33% | 309 |
| Feb 10, 2026 | 30.12 | 30.49 | 30.11 | 30.49 | 30.49 | 0.23% | 309 |
| Feb 9, 2026 | 30.51 | 30.51 | 30.13 | 30.42 | 30.42 | 0.66% | - |
| Feb 6, 2026 | 30.74 | 30.74 | 30.00 | 30.22 | 30.22 | -1.50% | 309 |
| Feb 5, 2026 | 30.58 | 30.68 | 30.38 | 30.68 | 30.68 | 1.35% | - |
| Feb 4, 2026 | 29.44 | 30.27 | 29.44 | 30.27 | 30.27 | 2.68% | - |
| Feb 3, 2026 | 30.35 | 30.35 | 29.48 | 29.48 | 29.48 | -3.60% | - |
| Feb 2, 2026 | 30.56 | 30.58 | 30.14 | 30.58 | 30.58 | 4.58% | - |
| Jan 30, 2026 | 28.85 | 29.24 | 28.85 | 29.24 | 29.24 | 3.87% | - |
| Jan 29, 2026 | 28.18 | 28.48 | 27.92 | 28.15 | 28.15 | -1.71% | 1,220 |
| Jan 28, 2026 | 27.99 | 28.64 | 27.99 | 28.64 | 28.64 | 1.13% | - |
| Jan 27, 2026 | 28.78 | 28.78 | 28.32 | 28.32 | 28.32 | -0.98% | - |
| Jan 26, 2026 | 28.74 | 28.74 | 28.60 | 28.60 | 28.60 | -0.03% | - |
| Jan 23, 2026 | 28.83 | 28.83 | 28.61 | 28.61 | 28.61 | -2.85% | - |
| Jan 22, 2026 | 29.00 | 29.45 | 28.89 | 29.45 | 29.45 | 3.37% | 927 |
| Jan 21, 2026 | 28.18 | 28.49 | 28.18 | 28.49 | 28.49 | -0.31% | - |
| Jan 20, 2026 | 28.65 | 28.65 | 28.47 | 28.58 | 28.58 | -2.42% | 510 |
| Jan 19, 2026 | 29.23 | 29.39 | 29.23 | 29.29 | 29.29 | -2.46% | - |
| Jan 16, 2026 | 30.24 | 30.24 | 29.91 | 30.03 | 30.03 | -0.79% | - |
| Jan 15, 2026 | 30.32 | 30.32 | 30.13 | 30.27 | 30.27 | 0.46% | - |
| Jan 14, 2026 | 30.62 | 30.62 | 30.12 | 30.13 | 30.13 | -4.29% | - |
| Jan 13, 2026 | 31.22 | 31.48 | 31.11 | 31.48 | 31.48 | 1.12% | - |
| Jan 12, 2026 | 31.76 | 31.76 | 31.13 | 31.13 | 31.13 | -2.29% | - |
| Jan 9, 2026 | 31.80 | 32.06 | 31.80 | 31.86 | 31.86 | 2.31% | - |
| Jan 8, 2026 | 30.80 | 31.14 | 30.80 | 31.14 | 31.14 | -3.92% | - |
| Jan 7, 2026 | 32.16 | 32.74 | 32.16 | 32.41 | 32.41 | 1.95% | 1,485 |
| Jan 6, 2026 | 32.00 | 32.00 | 31.51 | 31.79 | 31.79 | - | - |
| Jan 5, 2026 | 32.66 | 32.66 | 31.79 | 31.79 | 31.79 | -1.46% | - |
| Jan 2, 2026 | 32.23 | 32.26 | 32.05 | 32.26 | 32.26 | -0.22% | - |
| Dec 30, 2025 | 32.25 | 32.51 | 32.25 | 32.33 | 32.33 | -0.25% | - |
| Dec 29, 2025 | 31.24 | 32.41 | 31.24 | 32.41 | 32.41 | 3.78% | - |
| Dec 23, 2025 | 31.07 | 31.23 | 31.07 | 31.23 | 31.23 | -0.03% | - |
| Dec 22, 2025 | 31.63 | 31.63 | 31.18 | 31.24 | 31.24 | -0.45% | - |
| Dec 19, 2025 | 31.52 | 31.52 | 31.31 | 31.38 | 31.38 | -0.38% | - |
| Dec 18, 2025 | 31.88 | 31.88 | 31.50 | 31.50 | 31.50 | -1.47% | - |
| Dec 17, 2025 | 32.30 | 32.30 | 31.97 | 31.97 | 31.97 | -1.60% | 500 |
| Dec 16, 2025 | 32.36 | 32.79 | 32.36 | 32.49 | 32.49 | -0.82% | - |
| Dec 15, 2025 | 32.59 | 32.93 | 32.59 | 32.76 | 32.76 | 0.83% | - |
| Dec 12, 2025 | 31.88 | 32.49 | 31.88 | 32.49 | 32.49 | 2.59% | - |
| Dec 11, 2025 | 31.20 | 31.67 | 31.20 | 31.67 | 31.67 | 1.47% | - |
| Dec 10, 2025 | 31.35 | 31.35 | 31.20 | 31.21 | 31.21 | -0.06% | 280 |
| Dec 9, 2025 | 31.89 | 31.89 | 31.23 | 31.23 | 31.23 | -1.76% | - |
| Dec 8, 2025 | 32.34 | 32.34 | 31.79 | 31.79 | 31.79 | -2.42% | - |
| Dec 5, 2025 | 33.28 | 33.28 | 32.58 | 32.58 | 32.58 | -3.92% | - |
| Dec 4, 2025 | 33.36 | 33.91 | 33.36 | 33.91 | 33.91 | 2.05% | - |
| Dec 3, 2025 | 33.13 | 33.23 | 33.07 | 33.23 | 33.23 | -0.18% | - |
| Dec 2, 2025 | 33.53 | 33.53 | 33.29 | 33.29 | 33.29 | 0.67% | - |
| Dec 1, 2025 | 33.31 | 33.31 | 33.07 | 33.07 | 33.07 | -0.90% | - |
| Nov 28, 2025 | 33.28 | 33.45 | 33.28 | 33.37 | 33.37 | 0.72% | - |
| Nov 27, 2025 | 32.96 | 33.19 | 32.96 | 33.13 | 33.13 | -0.72% | - |
| Nov 26, 2025 | 34.55 | 34.55 | 33.37 | 33.37 | 33.37 | -2.28% | - |
| Nov 25, 2025 | 33.89 | 34.15 | 33.89 | 34.15 | 34.15 | 0.71% | - |
| Nov 24, 2025 | 33.98 | 34.30 | 33.91 | 33.91 | 33.91 | 2.02% | - |
| Nov 21, 2025 | 32.75 | 33.24 | 32.75 | 33.24 | 33.24 | 0.51% | - |
| Nov 20, 2025 | 33.71 | 33.71 | 32.87 | 33.07 | 33.07 | -1.49% | - |
| Nov 19, 2025 | 33.13 | 33.57 | 33.13 | 33.57 | 33.57 | 1.42% | - |
| Nov 18, 2025 | 33.06 | 33.26 | 33.06 | 33.10 | 33.10 | -1.46% | - |
| Nov 17, 2025 | 34.06 | 34.06 | 33.59 | 33.59 | 33.59 | -0.91% | - |
| Nov 14, 2025 | 34.44 | 34.44 | 33.90 | 33.90 | 33.90 | -2.36% | - |
| Nov 13, 2025 | 34.88 | 34.88 | 34.59 | 34.72 | 34.72 | 0.20% | - |
| Nov 12, 2025 | 34.47 | 34.65 | 34.47 | 34.65 | 34.65 | 3.12% | - |
| Nov 11, 2025 | 33.60 | 33.60 | 33.42 | 33.60 | 33.60 | -0.18% | - |
| Nov 10, 2025 | 33.77 | 33.91 | 33.66 | 33.66 | 33.66 | 1.45% | - |
| Nov 7, 2025 | 33.58 | 33.58 | 33.18 | 33.18 | 33.18 | -1.75% | - |
| Nov 6, 2025 | 34.15 | 34.15 | 33.77 | 33.77 | 33.77 | -0.03% | - |
| Nov 5, 2025 | 32.93 | 33.78 | 32.93 | 33.78 | 33.78 | 2.64% | - |
| Nov 4, 2025 | 33.34 | 33.34 | 32.91 | 32.91 | 32.91 | -1.88% | - |
| Nov 3, 2025 | 33.88 | 34.02 | 33.54 | 33.54 | 33.54 | -1.67% | - |
| Oct 31, 2025 | 34.15 | 34.26 | 34.09 | 34.11 | 34.11 | -0.03% | - |
| Oct 30, 2025 | 34.22 | 34.31 | 34.12 | 34.12 | 34.12 | -0.84% | - |
| Oct 29, 2025 | 34.97 | 34.97 | 34.41 | 34.41 | 34.41 | -1.32% | - |
| Oct 28, 2025 | 34.80 | 35.21 | 34.80 | 34.87 | 34.87 | 0.17% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 34.81 | 34.81 | 34.81 | -1.44% | - |
| Oct 24, 2025 | 34.93 | 35.32 | 34.92 | 35.32 | 35.32 | 1.00% | - |
| Oct 23, 2025 | 34.76 | 34.97 | 34.71 | 34.97 | 34.97 | 2.58% | - |
| Oct 22, 2025 | 34.04 | 34.09 | 33.95 | 34.09 | 34.09 | -7.01% | - |
| Oct 21, 2025 | 36.75 | 36.75 | 36.17 | 36.66 | 36.66 | 0.69% | - |
| Oct 20, 2025 | 36.98 | 36.98 | 36.21 | 36.41 | 36.41 | -0.84% | - |
| Oct 17, 2025 | 36.15 | 36.72 | 36.15 | 36.72 | 36.72 | -1.37% | - |
| Oct 16, 2025 | 37.51 | 38.02 | 36.96 | 37.23 | 37.23 | -1.61% | 884 |
| Oct 15, 2025 | 37.94 | 37.96 | 37.69 | 37.84 | 37.84 | 1.31% | - |
| Oct 14, 2025 | 37.53 | 37.53 | 37.22 | 37.35 | 37.35 | -1.61% | - |
| Oct 13, 2025 | 38.45 | 38.45 | 37.96 | 37.96 | 37.96 | -2.22% | - |