Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Holland Colours N.V. (HOLCO.AS)

85.50

-4.50

(-5.00%)

At close: April 4 at 5:04:11 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	88.00	90.00	85.50	85.50	85.50	772
Apr 3, 2025	88.00	90.00	88.00	90.00	90.00	60
Apr 2, 2025	88.00	88.00	88.00	88.00	88.00	1
Apr 1, 2025	88.50	88.50	88.00	88.00	88.00	70
Mar 31, 2025	89.00	89.00	87.50	87.50	87.50	116
Mar 28, 2025	90.50	90.50	90.50	90.50	90.50	2
Mar 27, 2025	89.00	89.00	89.00	89.00	89.00	7
Mar 26, 2025	89.00	89.50	89.00	89.00	89.00	239
Mar 25, 2025	89.00	89.00	88.00	88.00	88.00	17
Mar 24, 2025	88.00	88.00	88.00	88.00	88.00	40
Mar 21, 2025	88.00	88.00	88.00	88.00	88.00	18
Mar 20, 2025	89.00	89.00	88.00	88.00	88.00	41
Mar 19, 2025	89.00	89.00	88.00	88.00	88.00	86
Mar 18, 2025	89.00	89.00	88.50	88.50	88.50	10
Mar 17, 2025	88.50	89.00	88.50	89.00	89.00	6
Mar 14, 2025	88.50	90.00	88.50	90.00	90.00	214
Mar 13, 2025	89.50	89.50	89.50	89.50	89.50	-
Mar 12, 2025	89.50	89.50	89.50	89.50	89.50	2
Mar 11, 2025	88.50	90.00	88.50	89.50	89.50	74
Mar 10, 2025	90.00	90.00	90.00	90.00	90.00	-
Mar 7, 2025	87.50	90.00	87.00	90.00	90.00	163
Mar 6, 2025	88.00	90.50	88.00	90.50	90.50	36
Mar 5, 2025	90.00	90.50	90.00	90.50	90.50	180
Mar 4, 2025	89.00	89.00	88.00	89.00	89.00	195
Mar 3, 2025	89.00	90.00	89.00	89.00	89.00	149
Feb 28, 2025	89.00	90.00	89.00	90.00	90.00	60
Feb 27, 2025	89.00	89.00	89.00	89.00	89.00	14
Feb 26, 2025	90.00	90.50	90.00	90.50	90.50	18
Feb 25, 2025	90.50	90.50	90.50	90.50	90.50	1
Feb 24, 2025	89.00	90.50	89.00	90.50	90.50	86
Feb 21, 2025	89.00	89.00	89.00	89.00	89.00	7
Feb 20, 2025	89.00	90.00	89.00	90.00	90.00	58
Feb 19, 2025	89.00	90.00	88.50	90.00	90.00	26
Feb 18, 2025	91.00	91.00	91.00	91.00	91.00	82
Feb 17, 2025	89.50	91.00	88.00	91.00	91.00	687
Feb 14, 2025	89.50	90.50	88.50	89.00	89.00	136
Feb 13, 2025	89.50	90.50	89.00	90.50	90.50	306
Feb 12, 2025	89.00	89.00	89.00	89.00	89.00	100
Feb 11, 2025	89.00	90.50	89.00	90.50	90.50	159
Feb 10, 2025	90.50	90.50	89.00	89.00	89.00	45
Feb 7, 2025	90.50	90.50	90.50	90.50	90.50	-
Feb 6, 2025	90.50	90.50	90.50	90.50	90.50	25
Feb 5, 2025	89.50	90.50	89.00	90.50	90.50	228
Feb 4, 2025	89.00	91.00	89.00	91.00	91.00	413
Feb 3, 2025	89.50	89.50	89.00	89.50	89.50	56
Jan 31, 2025	89.50	89.50	89.50	89.50	89.50	135
Jan 30, 2025	89.50	90.50	89.00	90.00	90.00	50
Jan 29, 2025	90.50	90.50	90.50	90.50	90.50	-
Jan 28, 2025	89.00	90.50	89.00	90.50	90.50	55
Jan 27, 2025	90.00	90.00	89.00	90.00	90.00	57
Jan 24, 2025	90.00	90.00	90.00	90.00	90.00	30
Jan 23, 2025	90.00	91.00	90.00	91.00	91.00	44
Jan 22, 2025	91.00	91.00	90.50	90.50	90.50	568
Jan 21, 2025	90.00	91.00	90.00	90.50	90.50	254
Jan 20, 2025	90.50	91.00	90.50	90.50	90.50	75
Jan 17, 2025	92.00	92.00	90.50	90.50	90.50	32
Jan 16, 2025	91.50	91.50	90.50	91.50	91.50	73
Jan 15, 2025	90.00	90.00	90.00	90.00	90.00	40
Jan 14, 2025	90.50	90.50	90.50	90.50	90.50	27
Jan 13, 2025	90.50	90.50	90.50	90.50	90.50	25
Jan 10, 2025	93.00	93.00	90.50	93.00	93.00	28
Jan 9, 2025	93.00	93.00	93.00	93.00	93.00	-
Jan 8, 2025	92.50	93.00	92.50	93.00	93.00	31
Jan 7, 2025	90.50	93.00	90.50	93.00	93.00	19
Jan 6, 2025	90.00	92.50	90.00	92.50	92.50	322
Jan 3, 2025	91.50	92.00	91.50	92.00	92.00	33
Jan 2, 2025	90.00	91.50	90.00	91.50	91.50	134
Dec 31, 2024	90.50	90.50	90.50	90.50	90.50	-
Dec 30, 2024	92.50	92.50	90.00	90.50	90.50	106
Dec 27, 2024	90.00	92.50	90.00	92.50	92.50	180
Dec 24, 2024	92.50	92.50	92.50	92.50	92.50	-
Dec 23, 2024	92.50	92.50	92.50	92.50	92.50	12
Dec 20, 2024	91.00	92.00	89.00	92.00	92.00	457
Dec 19, 2024	92.00	92.00	90.50	90.50	90.50	4
Dec 18, 2024	90.50	92.00	89.00	91.50	91.50	196
Dec 17, 2024	90.50	90.50	90.50	90.50	90.50	55
Dec 16, 2024	93.50	93.50	93.50	93.50	93.50	-
Dec 13, 2024	93.50	93.50	93.50	93.50	93.50	159
Dec 12, 2024	91.00	93.00	91.00	93.00	93.00	21
Dec 11, 2024	92.50	92.50	90.50	90.50	90.50	8
Dec 10, 2024	91.00	91.00	90.50	90.50	90.50	21
Dec 9, 2024	90.50	94.00	90.50	93.00	93.00	290
Dec 6, 2024	92.00	94.00	89.50	93.00	93.00	40
Dec 5, 2024	90.50	90.50	90.50	90.50	90.50	5
Dec 4, 2024	90.50	93.00	89.00	93.00	93.00	520
Dec 3, 2024	91.50	91.50	90.50	90.50	90.50	14
Dec 2, 2024	92.00	92.00	92.00	92.00	92.00	15
Nov 29, 2024	91.00	91.00	91.00	91.00	91.00	15
Nov 28, 2024	91.00	91.00	89.50	91.00	91.00	155
Nov 27, 2024	90.00	90.00	89.00	89.00	89.00	7
Nov 26, 2024	89.00	90.00	89.00	90.00	90.00	51
Nov 25, 2024	90.00	90.00	90.00	90.00	90.00	40
Nov 22, 2024	90.00	90.00	90.00	90.00	90.00	100
Nov 21, 2024	90.00	90.50	89.50	90.50	90.50	25
Nov 20, 2024	89.00	90.00	89.00	90.00	90.00	824
Nov 19, 2024	89.50	89.50	89.00	89.00	89.00	78
Nov 18, 2024	90.00	91.00	90.00	91.00	91.00	159
Nov 15, 2024	90.50	90.50	90.00	90.00	90.00	109
Nov 14, 2024	90.50	91.50	90.50	91.50	91.50	44
Nov 13, 2024	90.50	90.50	90.50	90.50	90.50	11
Nov 12, 2024	91.50	91.50	90.50	91.50	91.50	316
Nov 11, 2024	91.50	92.00	91.00	91.50	91.50	1,119
Nov 8, 2024	90.50	91.50	90.50	91.50	91.50	137
Nov 7, 2024	91.00	92.00	90.50	91.00	91.00	187
Nov 6, 2024	91.50	92.00	91.00	91.00	91.00	151
Nov 5, 2024	93.00	93.00	93.00	93.00	93.00	-
Nov 4, 2024	93.50	93.50	91.50	93.00	93.00	81
Nov 1, 2024	93.50	93.50	93.50	93.50	93.50	10
Oct 31, 2024	94.00	94.50	91.50	93.00	93.00	1,719
Oct 30, 2024	93.50	95.00	93.00	95.00	95.00	573
Oct 29, 2024	94.00	94.00	90.50	91.00	91.00	135
Oct 28, 2024	93.50	93.50	93.50	93.50	93.50	1
Oct 25, 2024	91.50	91.50	90.50	90.50	90.50	118
Oct 24, 2024	94.50	94.50	94.50	94.50	94.50	-
Oct 23, 2024	94.50	94.50	94.50	94.50	94.50	-
Oct 22, 2024	94.50	94.50	94.50	94.50	94.50	-
Oct 21, 2024	94.50	94.50	94.50	94.50	94.50	52
Oct 18, 2024	95.00	95.00	95.00	95.00	95.00	20
Oct 17, 2024	95.00	95.00	93.50	95.00	95.00	33
Oct 16, 2024	91.00	94.50	90.50	93.00	93.00	108
Oct 15, 2024	93.50	95.00	92.00	95.00	95.00	72
Oct 14, 2024	93.50	94.00	93.50	94.00	94.00	22
Oct 11, 2024	93.50	93.50	93.50	93.50	93.50	48
Oct 10, 2024	93.50	93.50	93.50	93.50	93.50	-
Oct 9, 2024	93.50	93.50	93.50	93.50	93.50	5
Oct 8, 2024	92.50	94.00	92.50	93.50	93.50	138
Oct 7, 2024	92.00	92.00	92.00	92.00	92.00	8
Oct 4, 2024	91.50	92.00	91.00	92.00	92.00	399
Oct 3, 2024	91.50	91.50	91.50	91.50	91.50	20
Oct 2, 2024	92.00	92.00	92.00	92.00	92.00	16
Oct 1, 2024	93.50	93.50	93.50	93.50	93.50	77
Sep 30, 2024	91.50	91.50	91.50	91.50	91.50	130
Sep 27, 2024	91.00	91.50	91.00	91.50	91.50	135
Sep 26, 2024	91.00	92.00	91.00	92.00	92.00	265
Sep 25, 2024	93.50	93.50	91.50	91.50	91.50	76
Sep 24, 2024	93.50	93.50	91.00	93.50	93.50	91
Sep 23, 2024	91.00	93.50	91.00	93.50	93.50	78
Sep 20, 2024	90.50	93.50	90.50	93.50	93.50	83
Sep 19, 2024	94.00	94.00	94.00	94.00	94.00	-
Sep 18, 2024	94.00	94.00	94.00	94.00	94.00	3
Sep 17, 2024	93.50	93.50	93.50	93.50	93.50	-
Sep 16, 2024	93.50	93.50	93.50	93.50	93.50	10
Sep 13, 2024	94.00	94.00	94.00	94.00	94.00	10
Sep 12, 2024	93.50	94.00	93.50	94.00	94.00	34
Sep 11, 2024	91.00	93.50	91.00	93.50	93.50	10
Sep 10, 2024	92.00	93.50	92.00	93.50	93.50	16
Sep 9, 2024	91.00	93.50	91.00	93.50	93.50	78
Sep 6, 2024	91.50	91.50	91.00	91.00	91.00	61
Sep 5, 2024	91.50	91.50	91.00	91.00	91.00	20
Sep 4, 2024	93.50	93.50	93.50	93.50	93.50	-
Sep 3, 2024	93.50	93.50	93.50	93.50	93.50	-
Sep 2, 2024	93.50	93.50	93.50	93.50	93.50	24
Aug 30, 2024	92.00	92.00	92.00	92.00	92.00	2
Aug 29, 2024	92.50	92.50	92.50	92.50	92.50	11
Aug 28, 2024	91.00	93.50	91.00	93.00	93.00	13
Aug 27, 2024	93.00	93.50	89.00	93.50	93.50	405
Aug 26, 2024	93.50	93.50	93.50	93.50	93.50	2
Aug 23, 2024	93.50	94.00	93.00	94.00	94.00	85
Aug 22, 2024	93.50	93.50	93.50	93.50	93.50	25
Aug 21, 2024	90.00	93.50	90.00	93.50	93.50	136
Aug 20, 2024	94.00	94.00	94.00	94.00	94.00	25
Aug 19, 2024	90.00	94.00	90.00	94.00	94.00	256
Aug 16, 2024	93.50	93.50	93.50	93.50	93.50	120
Aug 15, 2024	90.50	93.50	90.50	93.50	93.50	2
Aug 14, 2024	94.00	94.00	94.00	94.00	94.00	10
Aug 13, 2024	93.00	93.00	93.00	93.00	93.00	-
Aug 12, 2024	93.50	93.50	93.00	93.00	93.00	206
Aug 9, 2024	92.00	93.00	91.00	93.00	93.00	222
Aug 8, 2024	90.00	93.00	90.00	92.00	92.00	59
Aug 7, 2024	90.50	93.50	90.50	93.50	93.50	4
Aug 6, 2024	92.00	93.50	90.00	93.50	93.50	773
Aug 5, 2024	91.00	91.50	89.50	89.50	89.50	81
Aug 2, 2024	91.50	91.50	89.00	90.00	90.00	638
Aug 1, 2024	93.00	93.50	91.50	91.50	91.50	309
Jul 31, 2024	93.50	94.00	93.50	94.00	94.00	21
Jul 30, 2024	93.00	93.50	91.00	93.50	93.50	444
Jul 29, 2024	93.50	93.50	93.50	93.50	93.50	6
Jul 26, 2024	91.00	94.00	91.00	93.50	93.50	51
Jul 25, 2024	95.50	95.50	95.50	95.50	95.50	-
Jul 24, 2024	95.50	95.50	95.50	95.50	95.50	-
Jul 23, 2024	95.50	95.50	95.50	95.50	95.50	55
Jul 22, 2024	93.00	95.50	92.50	95.50	95.50	336
Jul 19, 2024	94.50	94.50	94.50	94.50	94.50	-
Jul 18, 2024	94.50	94.50	94.50	94.50	94.50	55
Jul 17, 2024	93.50	94.50	90.00	94.50	94.50	194
Jul 16, 2024	93.50	94.50	93.00	94.50	94.50	40
Jul 15, 2024	3.01 Dividend
Jul 15, 2024	94.50	95.00	93.00	93.50	93.50	487
Jul 12, 2024	95.00	99.00	95.00	98.00	94.99	1,012
Jul 11, 2024	97.50	98.00	95.00	95.00	92.08	477
Jul 10, 2024	99.50	99.50	98.50	98.50	95.47	35
Jul 9, 2024	97.00	98.50	94.00	94.00	91.11	439
Jul 8, 2024	101.00	101.00	97.00	97.00	94.02	902
Jul 5, 2024	98.00	98.00	98.00	98.00	94.99	-
Jul 4, 2024	100.00	100.00	98.00	98.00	94.99	431
Jul 3, 2024	98.50	99.00	93.00	93.00	90.14	165
Jul 2, 2024	96.50	98.50	94.00	94.00	91.11	633
Jul 1, 2024	98.00	98.00	98.00	98.00	94.99	10
Jun 28, 2024	97.50	98.00	97.50	98.00	94.99	273
Jun 27, 2024	97.00	97.00	97.00	97.00	94.02	15
Jun 26, 2024	99.50	99.50	99.50	99.50	96.44	-
Jun 25, 2024	96.50	100.00	96.00	99.50	96.44	91
Jun 24, 2024	98.00	98.00	96.00	96.00	93.05	483
Jun 21, 2024	100.00	100.00	98.00	98.00	94.99	200
Jun 20, 2024	99.50	102.00	99.50	100.00	96.93	53
Jun 19, 2024	103.00	103.00	103.00	103.00	99.84	-
Jun 18, 2024	103.00	103.00	103.00	103.00	99.84	105
Jun 17, 2024	106.00	106.00	106.00	106.00	102.74	70
Jun 14, 2024	105.00	106.00	104.00	106.00	102.74	286
Jun 13, 2024	103.00	105.00	103.00	105.00	101.78	312
Jun 12, 2024	99.50	104.00	99.50	104.00	100.81	536
Jun 11, 2024	100.00	100.00	100.00	100.00	96.93	211
Jun 10, 2024	99.00	99.00	97.00	97.00	94.02	31
Jun 7, 2024	99.00	99.50	96.50	99.50	96.44	48
Jun 6, 2024	100.00	100.00	100.00	100.00	96.93	-
Jun 5, 2024	100.00	100.00	100.00	100.00	96.93	286
Jun 4, 2024	99.50	100.00	99.50	100.00	96.93	45
Jun 3, 2024	97.00	99.50	96.00	99.50	96.44	525
May 31, 2024	97.00	97.00	96.00	96.00	93.05	220
May 30, 2024	98.00	98.00	96.00	96.00	93.05	16
May 29, 2024	98.00	98.00	98.00	98.00	94.99	39
May 28, 2024	98.00	98.00	98.00	98.00	94.99	-
May 27, 2024	99.50	99.50	98.00	98.00	94.99	316
May 24, 2024	97.00	99.00	97.00	99.00	95.96	72
May 23, 2024	97.00	98.50	97.00	98.50	95.47	39
May 22, 2024	97.00	99.00	97.00	99.00	95.96	206
May 21, 2024	99.00	99.50	97.00	97.50	94.51	235
May 20, 2024	97.00	99.00	97.00	99.00	95.96	70
May 17, 2024	97.00	97.00	96.00	96.00	93.05	9
May 16, 2024	96.00	99.00	96.00	98.00	94.99	118
May 15, 2024	96.00	98.00	96.00	98.00	94.99	62
May 14, 2024	96.00	98.00	96.00	98.00	94.99	39
May 13, 2024	99.00	99.00	99.00	99.00	95.96	85
May 10, 2024	97.00	99.00	97.00	99.00	95.96	72
May 9, 2024	95.50	97.00	95.50	97.00	94.02	41
May 8, 2024	98.00	98.00	94.00	97.00	94.02	289
May 7, 2024	99.00	99.00	97.00	98.00	94.99	484
May 6, 2024	97.50	98.50	97.50	98.50	95.47	109
May 3, 2024	97.50	97.50	97.50	97.50	94.51	83
May 2, 2024	97.00	97.00	97.00	97.00	94.02	-
Apr 30, 2024	97.00	97.00	97.00	97.00	94.02	73
Apr 29, 2024	96.00	96.00	96.00	96.00	93.05	10
Apr 26, 2024	95.00	96.00	95.00	96.00	93.05	30
Apr 25, 2024	95.50	95.50	95.00	95.00	92.08	58
Apr 24, 2024	95.00	99.00	95.00	99.00	95.96	134
Apr 23, 2024	95.00	95.00	94.00	94.00	91.11	71
Apr 22, 2024	96.50	96.50	96.50	96.50	93.54	-
Apr 19, 2024	93.00	96.50	93.00	96.50	93.54	25
Apr 18, 2024	99.00	99.00	91.50	93.00	90.14	259
Apr 17, 2024	94.00	98.50	94.00	98.50	95.47	37
Apr 16, 2024	95.00	95.00	95.00	95.00	92.08	150
Apr 15, 2024	96.00	98.50	96.00	98.50	95.47	94
Apr 12, 2024	98.50	98.50	96.00	96.00	93.05	26
Apr 11, 2024	93.00	98.00	92.50	98.00	94.99	225
Apr 10, 2024	92.50	92.50	91.00	91.50	88.69	112
Apr 9, 2024	95.50	95.50	90.50	91.00	88.21	129
Apr 8, 2024	98.50	98.50	95.50	97.50	94.51	53
Apr 5, 2024	98.00	99.50	97.00	98.50	95.47	269
Apr 4, 2024	97.00	98.00	97.00	98.00	94.99	25