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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5654
CLOSE 25.5832

Low

LOW 20.53

High

HIGH 30.09
DATEOPENHIGHLOWCLOSE
01/02/201222.923.9922.923.74
01/03/201223.9324.4523.524.31
01/04/201224.224.2823.7323.82
01/05/201223.7723.8223.3123.46
01/06/201223.4523.9723.3123.5
01/09/201223.6223.8423.4723.65
01/10/201223.7924.6623.7424.5
01/11/201224.524.7323.8724.3
01/12/201224.422524.3624.57
01/13/201224.9324.9324.2324.67
01/16/201224.5124.7224.3824.6
01/17/201224.8325.1124.524.69
01/18/201224.6124.7323.9824.08
01/19/201224.1524.4224.0324.21
01/20/201224.2825.224.2825.18
01/23/201225.2525.5124.8725.51
01/24/201225.325.7525.1525.58
01/25/201225.7226.0425.5126
01/26/201226.3427.1526.3226.61
01/27/201226.927.0426.5126.67
01/30/201226.4726.4725.4925.84
01/31/201226.126.2825.9326.07
02/01/201226.2127.3326.227.33
02/02/201227.528.2427.4628.1
02/03/201228.1329.6827.829.51
02/06/201229.5129.5428.6128.72
02/07/201228.8428.9728.2628.7
02/08/20122929.3128.5928.71
02/09/201228.8128.928.2928.44
02/10/201228.2228.3927.6727.91
02/13/201228.1328.2727.6727.88
02/14/201227.828.0627.4327.5
02/15/201227.6528.0427.5527.9
02/16/201226.0126.8125.7726.73
02/17/201226.5927.6326.5527.5
02/20/201227.1428.127.1127.91
02/21/201227.827.9927.227.44
02/22/201227.3127.742727.59
02/23/201227.4727.9327.4727.8
02/24/201227.7628.4827.7628.24
02/27/201227.8328.4327.6328.37
02/28/201227.928.3927.828.06
02/29/201227.9928.5827.9928.4
03/01/201228.5829.6828.5729.68
03/02/201229.6130.0929.429.57
03/05/201229.5529.6729.1229.25
03/06/201229.0829.0827.7727.77
03/07/201227.8628.2527.6828.14
03/08/201228.3428.7628.2428.44
03/09/201228.5729.1828.3729.11
03/12/201229.0829.1228.728.8
03/13/201228.9829.1428.7529.06
03/14/201229.2429.4629.129.11
03/15/201229.1929.5529.129.55
03/16/201229.6429.8529.5529.85
03/19/201229.963029.5429.75
03/20/201229.743029.3129.41
03/21/201229.5729.6828.8329.05
03/22/201229.0329.2528.4228.64
03/23/201228.6428.928.3528.7
03/26/201228.8829.0228.6528.85
03/27/201229.0229.3828.7228.75
03/28/201228.6828.9127.9727.97
03/29/20122828.3527.6427.73
03/30/201228.0528.662828.29
04/02/201227.627.6726.5527.38
04/03/201227.4227.6427.0727.11
04/04/20122727.1725.9325.96
04/05/201226.1626.8325.9126.66
04/10/201226.1926.225.225.2
04/11/201224.8125.5524.3625.18
04/12/201225.3526.0825.3425.92
04/13/201225.9626.0525.3525.43
04/16/201225.2725.8525.2125.32
04/17/201225.4227.0125.3326.89
04/18/201226.8426.9725.825.93
04/19/201226.0826.425.7525.89
04/20/201225.926.5325.726.52
04/23/201226.4226.4724.5824.7
04/24/201224.9425.1624.5624.99
04/25/201225.1725.9225.1225.75
04/26/201226.6727.1226.326.64
04/27/201226.2526.92626.49
04/30/201226.632726.1126.16
05/02/201226.5826.7525.6425.87
05/03/201226.0126.1525.4125.6
05/04/201225.5325.5924.1124.28
05/07/201223.9525.0223.5824.79
05/08/201224.6824.6823.7223.93
05/09/201223.9724.0822.9923.42
05/10/201223.6324.423.1524.34
05/11/201224.1624.3423.824.31
05/14/201224.0724.1923.2523.36
05/15/201223.4823.722.923.05
05/16/20122323.4322.5822.94
05/17/20122323.2622.5722.82
05/18/201222.5322.5722.1422.3
05/21/201222.322.7422.1222.31
05/22/201222.4723.1222.4722.91
05/23/201222.5822.5821.7921.91
05/24/201222.1122.5322.0322.4
05/25/201222.522.6121.8922.11
05/28/201222.2622.5222.1222.19
05/29/201222.3622.8722.3322.64
05/30/201222.4622.4821.9522.08
05/31/201222.222.3421.721.91
06/01/201222.0122.0820.5321.52
06/04/201221.3621.8921.1821.73
06/05/201221.8622.0221.521.88
06/06/201222.1222.4121.8822.33
06/07/201222.522322.222.74
06/08/201222.5122.6822.222.59
06/11/201223.2423.2822.4222.48
06/12/201222.4122.5122.0822.31
06/13/201222.4222.621.7221.98
06/14/201221.9922.4221.7822.42
06/15/201222.5623.1622.4623.16
06/18/201223.5223.5822.8623.01
06/19/201223.1923.8823.0823.75
06/20/201223.642423.5523.97
06/21/201223.8324.1123.6223.72
06/22/201223.423.4522.9223.08
06/25/201222.923.1222.0622.22
06/26/201222.2922.462222.14
06/27/201222.3722.4921.9622.3
06/28/201222.7622.9421.922.22
06/29/201222.2323.2522.2323.17
07/02/201223.1823.7723.0923.65
07/03/201223.6624.223.5624.2
07/04/201224.1724.6424.124.6
07/05/201224.5524.6623.9624.06
07/06/201223.9724.0523.6123.61
07/09/201223.523.8423.323.59
07/10/201223.6423.8923.3323.68
07/11/201223.5323.6523.1723.24
07/12/201223.0923.1322.5822.75
07/13/201222.8122.9522.5122.8
07/16/201222.823.0322.6522.85
07/17/201222.9623.3122.8722.95
07/18/201223.2523.4623.0423.42
07/19/201223.5124.0323.5123.96
07/20/201223.9124.1123.523.57
07/23/201223.2723.4122.3522.61
07/24/201222.7922.8322.422.7
07/25/201222.6923.3322.5822.83
07/26/201222.0623.992223.93
07/27/201223.9624.1223.424.08
07/30/201224.2124.7224.1324.45
07/31/201224.5924.9124.3224.67
08/01/201224.324.4623.8624.22
08/02/201224.224.5723.4223.53
08/03/201223.6824.7523.5424.74
08/06/201224.725.5524.5525.33
08/07/201225.2625.7325.2425.69
08/08/201225.6525.725.3625.64
08/09/201225.725.8125.3325.76
08/10/201225.6125.7325.2725.51
08/13/201225.4325.5525.1525.3
08/14/201225.3925.4325.2525.38
08/15/201225.2325.6825.2325.58
08/16/201225.752625.5826
08/17/201226.126.6226.126.52
08/20/201226.626.6826.2126.28
08/21/201226.426.7326.2926.66
08/22/201226.5726.6126.126.16
08/23/201226.2526.4225.9926.1
08/24/201226.0626.1825.6725.92
08/27/201225.9526.1825.8426.1
08/28/201225.9226.1225.6625.86
08/29/201225.925.9125.5925.91
08/30/201225.8325.9325.5225.56
08/31/201225.625.9825.4525.85
09/03/201225.6326.0825.6125.93
09/04/201225.8725.9925.5925.68
09/05/201225.6325.9325.4525.75
09/06/201225.926.8225.8226.81
09/07/201226.9127.4926.927.29
09/10/201227.2527.6827.2327.62
09/11/201227.4127.827.2527.78
09/12/201227.928.0827.5427.88
09/13/201227.0627.4126.8327.11
09/14/201227.642827.4227.78
09/17/201227.527.9727.527.65
09/18/201227.527.552727.09
09/19/201227.1327.4126.926.93
09/20/201226.827.0626.6426.99
09/21/201227.0927.1326.7126.78
09/24/201226.526.7826.3726.71
09/25/201226.6827.0226.5826.94
09/26/201226.726.7526.3526.42
09/27/201226.426.5626.226.42
09/28/201226.5826.6625.8725.87
10/01/201225.7426.4125.7226.33
10/02/201226.0826.2826.0126.15
10/03/201226.0226.32626.14
10/04/201226.2626.526.1726.43
10/05/201226.4727.226.4627.05
10/08/201226.7626.8626.1626.23
10/09/201226.2926.2925.6825.75
10/10/201225.6125.7725.3725.41
10/11/201225.342625.325.87
10/12/201225.825.8625.5125.51
10/15/201225.525.8725.525.59
10/16/201225.7825.8625.3925.53
10/17/201225.625.7925.4225.7
10/18/201225.7326.6225.7326.58
10/19/201226.4626.5526.2626.31
10/22/201226.3326.5426.1526.26
10/23/201226.3326.3425.3325.54
10/24/201225.7626.0925.2526.09
10/25/201226.8727.4226.4726.55
10/26/20122626.0324.725.32
10/29/201225.0425.0724.5924.79
10/30/201224.8625.3324.7525.32
10/31/201225.3225.7625.1825.18
11/01/201225.1826.2225.1726.05
11/02/201226.126.6426.0626.41
11/05/201226.2426.325.9126.03
11/06/201226.1826.4626.0126.33
11/07/201226.5626.612626.09
11/08/201226.1926.2525.7425.9
11/09/201226.1426.7525.3125.55
11/12/201225.5525.6625.4225.46
11/13/201225.3225.625.2525.56
11/14/201225.4925.6225.1325.18
11/15/201225.1925.2924.8624.98
11/16/201224.9725.1324.4424.44
11/19/201224.6324.9224.5324.91
11/20/201224.9425.2824.8125.16
11/21/201224.7324.7823.7123.93
11/22/201224.0124.1423.7523.92
11/23/201223.9724.1123.824.08
11/26/201223.9524.0423.8724
11/27/201224.1324.312424.23
11/28/201224.124.4524.0824.45
11/29/201224.6125.3624.625.26
11/30/201225.3325.3324.9925
12/03/201225.0225.2524.9225.02
12/04/201224.9825.1224.8424.9
12/05/201225.1125.2825.0625.24
12/06/201225.4125.9425.3625.75
12/07/201225.8726.1725.526.13
12/10/201226.1526.1825.6326.18
12/11/201226.1726.3226.0326.19
12/12/201226.2526.326.0326.09
12/13/201226.1226.3226.0126.23
12/14/201226.1826.5826.1326.56
12/17/201226.5926.7526.5326.7
12/18/201226.827.2426.7127.15
12/19/201227.3227.4927.0427.32
12/20/201227.2128.0827.2127.76
12/21/201227.5827.9327.3627.4
12/24/201227.527.727.3727.54
12/27/201227.527.9727.527.86
12/28/201227.9427.9427.5427.6
12/31/201227.4127.8927.3627.81