UK markets closed

Randstad N.V. (0NW2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
48.08+0.91 (+1.94%)
At close: 06:10PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202447.3148.3647.7148.0448.0476,718
18 Apr 202446.7448.3546.7647.1747.17296,679
17 Apr 202446.7447.4646.7546.9446.94218,163
16 Apr 202448.0047.9546.7347.8547.85113,110
15 Apr 202447.6048.9848.2148.4948.4997,205
12 Apr 202448.6049.3448.2448.6048.60188,157
11 Apr 202448.2549.2048.4548.6948.69155,725
10 Apr 202448.9949.4448.2349.3849.3847,613
09 Apr 202448.6548.9548.2548.3148.3177,103
08 Apr 202448.0048.6847.7547.7947.7935,469
05 Apr 202448.5048.8847.5947.7447.74354,950
04 Apr 202447.7048.5847.4847.7247.72189,641
03 Apr 202447.6347.8947.1647.5147.514,542,823
02 Apr 202449.2049.2647.8748.9948.99277,592
28 Mar 202449.7850.1248.7449.6049.60237,136
28 Mar 20242.28 Dividend
27 Mar 202451.9052.2651.4851.8149.53133,063
26 Mar 202451.2051.6051.0050.9748.7363,471
25 Mar 202451.5151.2650.9451.2048.95649,043
22 Mar 202452.2452.2051.0652.1549.86959,241
21 Mar 202450.8052.3051.2251.2649.012,168,183
20 Mar 202450.6050.9450.4850.7148.4732,741
19 Mar 202450.8650.9750.4650.5048.2865,198
18 Mar 202450.9950.9250.0850.6348.40148,056
15 Mar 202450.1950.6049.8950.5448.32451,344
14 Mar 202450.6251.0250.2451.1048.8691,951
13 Mar 202450.9651.6450.8851.1348.8898,431
12 Mar 202451.4451.4250.8051.0648.8150,690
11 Mar 202448.9951.2250.5851.0148.771,007,138
08 Mar 202451.4451.0050.6450.8048.5677,630
07 Mar 202450.5050.9450.0450.3148.1058,303
06 Mar 202450.0450.6650.3250.4648.24122,236
05 Mar 202450.3151.0250.2650.5648.3442,506
04 Mar 202450.9951.0850.3451.0748.8268,397
01 Mar 202451.0351.2850.5850.9048.661,553,788
29 Feb 202450.9951.3450.5251.1348.88142,454
28 Feb 202451.1051.2250.4251.1348.88187,364
27 Feb 202450.5051.2850.7250.8148.5731,879
26 Feb 202451.1051.8450.5651.3849.11151,830
23 Feb 202452.1751.7251.2251.6849.4115,738
22 Feb 202451.0851.8451.0651.8749.5963,497
21 Feb 202450.8051.7851.1051.3549.1044,039
20 Feb 202452.3552.0250.8651.5649.3052,295
19 Feb 202451.2251.9451.4651.5549.2839,097
16 Feb 202452.4652.8651.4252.7350.41114,099
15 Feb 202452.5053.5452.3052.5250.21112,285
14 Feb 202451.8353.1051.6052.1849.88142,188
13 Feb 202450.2654.7251.9252.5650.25299,461
12 Feb 202451.7953.3852.6052.7550.4377,423
09 Feb 202453.0153.1651.9852.6550.3366,266
08 Feb 202454.0052.7452.4252.6150.30732,072
07 Feb 202453.0153.5852.2453.4951.1430,895
06 Feb 202453.4153.6252.9653.1150.77220,448
05 Feb 202452.5053.3252.9453.0950.75956,178
02 Feb 202451.9053.2852.0052.6550.33150,154
01 Feb 202453.4153.2052.3152.5650.2576,734
31 Jan 202452.6053.3452.6252.8050.48116,921
30 Jan 202452.8052.6049.1051.7849.50157,043
29 Jan 202452.7352.7652.3152.7150.3957,661
26 Jan 202451.5153.1452.0852.0649.771,118,130
25 Jan 202452.5052.3051.7852.2849.9758,399
24 Jan 202451.7952.4251.0051.2448.9990,013
23 Jan 202450.9451.4450.9451.2849.02230,961
22 Jan 202453.0151.8250.6651.7649.48319,892
19 Jan 202450.6751.5250.8051.3649.10111,688
18 Jan 202450.5151.2650.5651.0148.7768,643
17 Jan 202451.5151.9450.8651.4049.13379,670
16 Jan 202453.4151.9451.4051.5149.24171,041
15 Jan 202452.4052.7851.8252.5650.24454,306
12 Jan 202451.9053.3852.6252.9250.5963,605
11 Jan 202450.9953.1252.2852.6350.31384,083
10 Jan 202452.2853.1651.0852.8850.55252,005
09 Jan 202453.9353.5052.0852.9250.59505,053
08 Jan 202454.4055.0454.3854.8652.45810,505
05 Jan 202456.0055.6454.5055.1552.72115,240
04 Jan 202455.4955.7655.3055.6653.21131,648
03 Jan 202457.4957.0454.8257.0354.5266,284
02 Jan 202457.0157.4656.3657.3454.82111,578
29 Dec 202356.8457.1656.4857.0754.5658,482
28 Dec 202357.4157.5256.8457.4754.9430,449
27 Dec 202357.3857.5657.0457.1354.62286,498
22 Dec 202356.6557.2256.7856.8454.34104,316
21 Dec 202355.3257.0656.6057.1754.65524,791
20 Dec 202356.0657.2756.8057.0754.5648,667
19 Dec 202356.5857.2456.6056.7154.21236,211
18 Dec 202357.2056.8056.4656.7754.27114,498
15 Dec 202356.6157.3256.7857.0154.50144,140
14 Dec 202356.4057.5456.3256.8654.36195,968
13 Dec 202356.5056.8455.8656.4453.96263,755
12 Dec 202356.0856.5055.9056.4053.9255,427
11 Dec 202356.0056.5255.6856.0053.54101,884
08 Dec 202355.2056.1455.3255.4352.99108,495
07 Dec 202354.9855.0854.6454.8852.47436,762
06 Dec 202354.0055.3454.6454.9852.56296,400
05 Dec 202354.4455.4854.7555.0752.65160,839
04 Dec 202355.0755.1654.8054.8852.4750,813
01 Dec 202355.0155.1654.1654.8252.41211,640
30 Nov 202354.6154.8654.3454.7552.34130,333
29 Nov 202354.5054.8854.0854.2151.8248,038
28 Nov 202353.4154.3853.6854.0651.6859,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...