UK markets closed

Randstad N.V. (0NW2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
50.81-0.57 (-1.11%)
At close: 04:26PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202450.8451.2450.7250.8150.812,326
26 Feb 202451.1051.8450.5650.8550.85151,831
23 Feb 202452.1751.7251.2251.4651.4615,738
22 Feb 202451.0851.8451.0651.5751.5763,498
21 Feb 202450.8051.7851.1051.2851.2844,040
20 Feb 202452.3552.0250.8651.0851.0852,295
19 Feb 202451.2251.9451.4651.5851.5839,098
16 Feb 202452.4652.8651.4251.6851.68114,099
15 Feb 202452.5053.5452.3052.7652.76112,285
14 Feb 202451.8353.1051.6052.6152.61142,189
13 Feb 202450.2654.7251.9253.5853.58299,461
12 Feb 202451.7953.3852.6053.2553.2577,424
09 Feb 202453.0153.1651.9852.2552.2566,266
08 Feb 202454.0052.7452.4252.5152.51732,073
07 Feb 202453.0153.5852.2452.5952.5915,715
06 Feb 202453.4153.6252.9653.4153.41220,449
05 Feb 202452.5053.3252.9453.0753.07956,179
02 Feb 202451.9053.2752.0053.0953.0921,810
01 Feb 202453.4153.2052.3652.9652.9610,136
31 Jan 202452.6053.3452.6252.7552.75116,922
30 Jan 202452.8052.6049.1051.8651.86157,043
29 Jan 202452.7352.7652.3152.3352.3357,661
26 Jan 202451.5153.1452.0852.7852.781,118,131
25 Jan 202452.5052.3051.7852.0752.0758,399
24 Jan 202451.7952.4251.0052.0752.0790,013
23 Jan 202450.9451.4450.9451.1251.12230,961
22 Jan 202453.0151.8250.6651.3151.31319,892
19 Jan 202450.6751.5250.8051.0251.02111,689
18 Jan 202450.5151.2650.5650.9950.9968,644
17 Jan 202451.5151.9450.8651.1751.17379,670
16 Jan 202453.4151.9451.4051.8451.84171,041
15 Jan 202453.3052.7851.8252.0952.09454,306
12 Jan 202451.9053.3852.6253.0053.0063,605
11 Jan 202450.9953.1252.2852.5552.55384,084
10 Jan 202452.2853.1651.0852.0952.09252,005
09 Jan 202453.9353.5052.0852.2452.24505,053
08 Jan 202454.4055.0454.3854.8454.84810,506
05 Jan 202456.0055.6454.5054.9154.91115,240
04 Jan 202455.4955.7655.3055.4755.47131,648
03 Jan 202457.4957.0454.8255.5155.5166,285
02 Jan 202457.0157.4656.3656.9156.91111,579
29 Dec 202356.8457.1656.4856.7656.7658,482
28 Dec 202357.4157.5256.8456.8456.8430,450
27 Dec 202357.3857.5657.0457.1457.14269,180
22 Dec 202356.6557.2256.7857.1257.12104,316
21 Dec 202355.3257.0656.6056.8056.80524,791
20 Dec 202356.0657.2756.8057.2657.2648,668
19 Dec 202356.5857.2456.6057.2457.24236,212
18 Dec 202357.2056.8056.4656.5456.54114,498
15 Dec 202356.6157.3256.7857.1657.16144,140
14 Dec 202356.4057.5456.3256.8556.85195,968
13 Dec 202356.5056.8455.8656.0656.06232,209
12 Dec 202356.0856.5055.9056.2056.2055,428
11 Dec 202356.0056.5255.6856.2456.24101,884
08 Dec 202355.2056.1455.3255.9055.90108,496
07 Dec 202354.9855.0854.6454.9454.94436,763
06 Dec 202354.0055.3454.6454.9754.97296,400
05 Dec 202354.4455.4854.7554.7754.77160,840
04 Dec 202355.0755.1654.8054.8854.8850,813
01 Dec 202355.0155.1654.1655.0355.03211,641
30 Nov 202354.6154.8654.3454.5054.50130,333
29 Nov 202354.5054.8854.0854.6654.6648,038
28 Nov 202353.4154.3853.6854.1554.1559,294
27 Nov 202354.5854.6654.1254.3454.3444,054
24 Nov 202353.4954.5854.0054.4554.4534,089
23 Nov 202353.6054.1053.7053.8453.845,536
22 Nov 202353.7654.0053.3253.9053.90147,672
21 Nov 202354.0053.7453.2453.4253.4255,713
20 Nov 202354.3753.7253.0853.3753.3760,862
17 Nov 202353.3653.6852.8653.4953.49116,562
16 Nov 202352.8053.8452.6452.9252.92175,163
15 Nov 202354.0053.9252.8053.7053.70245,345
14 Nov 202351.7653.1651.7653.0653.06114,042
13 Nov 202352.0052.0851.4651.9751.9745,759
10 Nov 202352.8652.1851.6651.8551.8562,157
09 Nov 202351.5152.4450.9452.2452.24166,181
08 Nov 202351.7051.4050.8051.1851.18365,319
07 Nov 202351.5151.7050.9251.2651.2647,311
06 Nov 202350.8052.1051.4651.5551.5554,614
03 Nov 202351.5752.6651.7052.0852.08308,176
02 Nov 202349.9051.7450.1651.4151.41178,911
01 Nov 202349.3849.7848.8149.4649.46340,811
31 Oct 202348.0048.9848.4248.8148.81111,194
30 Oct 202346.9048.9548.2248.4648.46281,649
27 Oct 202348.9049.7048.4048.7348.7397,721
26 Oct 202348.6049.2947.8949.2449.24147,341
25 Oct 202347.6449.1348.1548.7548.75217,692
24 Oct 202347.1550.1246.0648.3248.32264,694
23 Oct 202347.7048.0947.4247.8747.8746,844
20 Oct 202348.8048.1547.6647.8447.84126,938
19 Oct 202348.7149.1547.4148.4748.47144,771
18 Oct 202349.5149.9549.0949.8749.8796,156
17 Oct 202348.9950.2849.3649.6149.61338,456
16 Oct 202350.3750.9450.5250.7150.71211,011
13 Oct 202351.9751.6650.3450.4950.4955,780
12 Oct 202353.9151.9251.3651.5351.5348,556
11 Oct 202352.8051.1650.4450.8550.85886,605
10 Oct 202351.2251.9850.4251.5651.56124,463
09 Oct 202350.0050.5650.1050.2950.29123,380
06 Oct 202350.0050.6049.7950.5850.5880,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...