Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Randstad N.V. logo
RAND.AS
Randstad N.V.
13:07:28
27.12 €
0.0000 (%0.00)
Previous Close: 27.24
Day Low₺27
Day High₺27.43
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RAND.AS: Randstad N.V. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7178
CLOSE 21.65

Low

LOW 11.15

High

HIGH 30
DATEOPENHIGHLOWCLOSE
01/02/20082728.2926.7627.59
01/03/200827.4327.7726.8127.09
01/04/200827.1927.5426.4726.63
01/07/200826.6327.3826.2226.74
01/08/200826.8727.926.6227.6
01/09/200827.527.526.8727.15
01/10/200827.3527.7926.8126.9
01/11/20082727.3726.927.1
01/14/200827.0927.5826.9827.42
01/15/200826.9227.1326.5727
01/16/200826.6427.426.4427.21
01/17/200827.527.626.7826.9
01/18/200826.7626.926.0126.18
01/21/200825.7525.7524.3124.34
01/22/20082224.3421.8523.66
01/23/200824.5224.5322.423.12
01/24/200824.1224.8823.9124.65
01/25/200825.4125.7624.825.1
01/28/200825.0125.424.5525.03
01/29/200825.4325.9825.2425.89
01/30/200825.9226.4325.726.01
01/31/200826.126.1425.1125.57
02/01/200825.9526.225.6125.88
02/04/200826.2326.3325.825.96
02/05/2008262624.624.66
02/06/200824.7425.1524.0624.37
02/07/200824.4624.4923.0123.15
02/08/200823.623.9322.822.85
02/11/200822.8723.1922.5522.67
02/12/200822.9924.1522.6224.15
02/13/200823.5825.2523.5525.06
02/14/200825.9328.3825.9326.34
02/15/200826.726.9725.4525.59
02/18/200825.5926.3725.5826.14
02/19/200826.326.825.626.8
02/20/200826.8627.826.527.01
02/21/200827.3327.4526.7526.8
02/22/200826.8426.8425.926
02/25/200826.4226.7426.1426.4
02/26/200826.6526.7626.226.39
02/27/200826.626.626.0226.3
02/28/200826.4426.4425.3625.41
02/29/200825.425.72525.26
03/03/200825.0225.124.5824.98
03/04/200825.1425.3624.5924.71
03/05/200824.9625.2924.7425.11
03/06/200825.2725.3224.724.81
03/07/200824.825.1524.4425
03/10/200824.9825.0624.4724.58
03/11/200824.772524.1824.65
03/12/200825.1725.6424.825.39
03/13/200825.1325.2524.6225.24
03/14/200825.3325.882525.07
03/17/200824.5924.8923.8623.92
03/18/200824.3824.632424.19
03/19/200824.5324.8424.2324.78
03/20/200824.6725.0324.4524.92
03/25/200825.3626.3125.2526.19
03/26/200826.092725.926.5
03/27/200827.129.2626.9629.26
03/28/200829.1829.3328.628.83
03/31/200828.829.828.629.67
04/01/200829.423028.8529.02
04/02/200829.3929.428.2128.87
04/03/200828.7228.762828.08
04/04/200828.0828.2827.8928.19
04/07/200828.528.528.128.34
04/08/200828.0728.1626.5626.8
04/09/200826.827.226.4226.47
04/10/200826.5226.5325.726.5
04/11/200826.626.7525.8426.01
04/14/200825.7425.8925.5225.59
04/15/200825.6625.8425.4525.61
04/16/200825.826.6725.5726.56
04/17/200826.6327.6526.427.39
04/18/200827.0427.3526.7327.16
04/21/200827.3827.3826.2726.42
04/22/200826.4926.6425.8426.04
04/23/200825.9726.5625.926.38
04/24/200826.1926.3525.9426.24
04/25/200826.5127.526.5126.9
04/28/200827.1427.4926.9127.32
04/29/200827.3527.4927.0527.26
04/30/200827.3427.3926.8527.22
05/02/200827.6728.3327.528
05/05/200828.0328.0327.6427.7
05/06/200827.828.0927.2127.5
05/07/200827.6827.927.5127.88
05/08/200827.7828.4727.5228.42
05/09/200827.2927.7126.5127.37
05/12/200827.4727.5627.1127.34
05/13/200827.4827.8927.0327.89
05/14/200827.9728.1527.7628
05/15/200828.0928.127.7427.79
05/16/200827.7128.1527.5727.81
05/19/200827.8128.8527.728.7
05/20/200828.628.712828.03
05/21/200828.128.1527.1627.28
05/22/200827.0127.4226.7627.22
05/23/200827.5928.227.5427.8
05/26/200827.5727.6627.1327.16
05/27/200827.2127.3426.6126.85
05/28/200827.0528.0126.8527.73
05/29/200827.9727.9727.1527.5
05/30/200827.6928.0427.6428.02
06/02/200828.1328.1327.5227.9
06/03/200827.6528.9627.6528.86
06/04/200828.828.827.8528.4
06/05/200828.3428.8528.1528.2
06/06/200828.2428.4526.5626.56
06/09/200826.5127.0626.3426.76
06/10/200826.6926.8225.9926.18
06/11/200826.426.425.3425.47
06/12/200825.4526.0425.4425.99
06/13/20082626.0325.5226
06/16/200826.0526.2425.5225.71
06/17/200825.7126.0825.525.88
06/18/200825.8725.8724.7824.9
06/19/200824.6524.7624.1624.16
06/20/200824.2524.3523.1623.34
06/23/200823.4223.5422.8722.87
06/24/200822.7823.1122.0622.96
06/25/200823.223.5522.9323.52
06/26/200823.4723.4722.3522.4
06/27/200822.2722.6621.9822.35
06/30/200822.1522.4921.8722.2
07/01/200821.822.0320.9421.28
07/02/200821.2321.5920.2120.25
07/03/200819.8620.1619.4519.7
07/04/200819.9520.1519.6319.8
07/07/200820.0520.9820.0520.63
07/08/200820.2520.2519.519.92
07/09/20082020.219.1419.22
07/10/20081919.0718.2118.29
07/11/200818.318.7718.0118.06
07/14/200818.2518.618.0818.25
07/15/200818.0518.1416.716.92
07/16/200817.0217.216.4817.19
07/17/200817.7518.8817.7518.59
07/18/200818.0119.071819
07/21/200818.9819.9218.3219.87
07/22/200819.5819.6218.5419.07
07/23/200819.5519.9419.5519.76
07/24/200819.5919.9818.4118.47
07/25/200818.1218.7917.9718.59
07/28/200818.2518.6517.9318.09
07/29/200817.6118.4917.6118.35
07/30/200818.7519.0818.4518.94
07/31/200818.9819.0317.9418.23
08/01/200818.1518.6217.9618.17
08/04/200818.0818.7217.717.79
08/05/200818.0719.4417.8518.73
08/06/200818.819.2618.819.24
08/07/200819.119.7818.9619.38
08/08/200819.3319.6619.0419.49
08/11/200819.620.1419.5820.11
08/12/200819.9120.419.7519.87
08/13/200819.919.919.1419.22
08/14/200819.519.8519.3519.69
08/15/200819.7520.0919.3619.61
08/18/200819.5820.1719.4519.99
08/19/200819.919.918.7918.85
08/20/200819.0319.9618.8519.21
08/21/20081919.3818.7118.97
08/22/200819.0619.5918.9419.52
08/25/200819.3419.7419.2719.3
08/26/200819.2119.6518.819.65
08/27/200820.3520.5919.1319.74
08/28/200819.821.419.4621.25
08/29/200821.421.4120.9121
09/01/200820.812220.7721.83
09/02/200821.922.6821.5122.14
09/03/200821.822.0121.5121.54
09/04/200821.5121.6820.5520.61
09/05/200820.3920.712020.08
09/08/200820.8421.620.7621.33
09/09/200821.221.622121.13
09/10/200821.1321.1720.6920.72
09/11/200820.6521.0820.4720.86
09/12/200821.0621.4420.6220.88
09/15/200820.420.5120.1520.33
09/16/200820.0120.4519.3320.17
09/17/200820.4420.8419.8520.19
09/18/200819.8421.3219.5620.95
09/19/200821.5222.1921.321.96
09/22/200821.612221.121.23
09/23/200821.1121.1920.3220.8
09/24/200821.1621.220.1520.29
09/25/200820.2220.852020.85
09/26/200820.5220.719.7219.8
09/29/200819.7219.8217.417.76
09/30/200817.318.517.0718.45
10/01/200818.518.617.9718.25
10/02/200818.2419.3318.2418.72
10/03/200818.7919.0918.2218.78
10/06/200818.1818.5517.2717.58
10/07/200817.7617.9416.0216.04
10/08/200815.1716.351414.87
10/09/20081515.7514.6915
10/10/20081415.1613.6514.19
10/13/200814.916.2414.615.95
10/14/200816.5717.1516.2216.47
10/15/200816.4716.4714.9215.19
10/16/200814.3214.7913.6513.89
10/17/200814.5114.6213.2213.8
10/20/200814.3114.3113.614.23
10/21/200814.5714.9414.2414.53
10/22/200814.1614.3313.5313.65
10/23/200813.7513.7512.812.98
10/24/200812.4112.511.6512.25
10/27/200811.781211.1711.22
10/28/200811.5911.8811.1511.7
10/29/200812.2613.3412.2113.32
10/30/200813.6614.513.3514.5
10/31/200814.3115.314.0715.16
11/03/200815.4416.1815.2116.08
11/04/200815.7917.9115.4917.9
11/05/200817.9117.9116.516.75
11/06/20081616.2515.1115.2
11/07/200815.1916.051515.75
11/10/200816.0816.2515.915.95
11/11/200815.615.9515.4515.56
11/12/200815.8415.8415.3515.55
11/13/200815.8116.7815.816.45
11/14/20081717.2915.6215.63
11/17/200815.8815.8814.9415.01
11/18/200815.0215.3914.0114.76
11/19/200814.7615.0513.8113.82
11/20/200813.5113.5112.4112.59
11/21/200812.5212.8712.0312.39
11/24/200812.7113.8812.6113.78
11/25/200813.6214.413.1913.82
11/26/200813.7514.2513.2513.83
11/27/200814.1414.9614.0114.96
11/28/200814.9615.0114.3514.67
12/01/200814.5114.5913.3313.46
12/02/200813.6414.313.4114.24
12/03/200814.2614.6413.914.51
12/04/200814.314.6513.0913.5
12/05/200813.3513.7212.7212.99
12/08/200813.6114.0513.3313.5
12/09/200813.4614.8513.2614.74
12/10/200814.9914.9914.314.57
12/11/200814.5414.6314.0214.28
12/12/200813.7114.2613.3214.12
12/15/200814.4414.5414.1614.4
12/16/200814.314.4214.0414.18
12/17/200814.414.4913.914.31
12/18/200814.3714.8214.1414.67
12/19/200814.2914.7314.2114.61
12/22/200814.6514.713.8714.1
12/23/200813.9714.4413.9714.09
12/24/200814.0814.714.0814.5
12/29/200814.514.5913.7514
12/30/200814.3414.3813.8814.38
12/31/200814.5514.7414.4714.55