Holland Colours N.V. (AMS:HOLCO)
Netherlands
· Delayed Price · Currency is EUR 90.00
-2.00 (-2.17%)
At close: Dec 5, 2025
Holland Colours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 92.00 | 87.50 | 90.00 | 90.00 | -2.17% | 69 |
| Dec 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Dec 3, 2025 | 90.00 | 92.00 | 87.50 | 92.00 | 92.00 | 2.22% | 1,095 |
| Dec 2, 2025 | 89.00 | 90.50 | 89.00 | 90.00 | 90.00 | - | 72 |
| Dec 1, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 42 |
| Nov 28, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -5.26% | 439 |
| Nov 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 12 |
| Nov 26, 2025 | 95.00 | 95.00 | 91.00 | 95.00 | 95.00 | 3.83% | 18 |
| Nov 25, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 11 |
| Nov 21, 2025 | 89.50 | 95.00 | 89.50 | 91.50 | 91.50 | 2.23% | 2,122 |
| Nov 20, 2025 | 90.00 | 91.00 | 89.50 | 89.50 | 89.50 | -0.56% | 1,366 |
| Nov 19, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 458 |
| Nov 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | 210 |
| Nov 17, 2025 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | -0.55% | 916 |
| Nov 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 1,000 |
| Nov 13, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,282 |
| Nov 12, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | - | 217 |
| Nov 11, 2025 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 34 |
| Nov 10, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 11 |
| Nov 7, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 43 |
| Nov 6, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.67% | 234 |
| Nov 5, 2025 | 90.00 | 91.50 | 90.00 | 90.00 | 90.00 | -3.23% | 87 |
| Nov 4, 2025 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | -1.06% | 308 |
| Nov 3, 2025 | 95.00 | 95.00 | 91.50 | 94.00 | 94.00 | -1.05% | 377 |
| Oct 31, 2025 | 98.00 | 98.00 | 90.50 | 95.00 | 95.00 | -5.00% | 997 |
| Oct 30, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 112 |
| Oct 29, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 226 |
| Oct 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 20 |
| Oct 27, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 27 |
| Oct 24, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 70 |
| Oct 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 309 |
| Oct 22, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 118 |
| Oct 21, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | 112 |
| Oct 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 100 |
| Oct 17, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 100 |
| Oct 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 796 |
| Oct 15, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 181 |
| Oct 14, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,011 |
| Oct 13, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 331 |
| Oct 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 767 |
| Oct 9, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 123 |
| Oct 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 3 |
| Oct 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 3 |
| Oct 6, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 215 |
| Oct 3, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 660 |
| Oct 2, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 45 |
| Oct 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 132 |
| Sep 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 6 |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 64 |
| Sep 26, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 311 |
| Sep 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 301 |
| Sep 24, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 72 |
| Sep 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 5 |
| Sep 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 2 |
| Sep 19, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 118 |
| Sep 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 50 |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 16, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 105 |
| Sep 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 10 |
| Sep 12, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 291 |
| Sep 11, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 30 |
| Sep 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 3 |
| Sep 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 8, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 348 |
| Sep 5, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 517 |
| Sep 4, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 80 |
| Sep 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 331 |
| Sep 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 12 |
| Sep 1, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 49 |
| Aug 29, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 70 |
| Aug 28, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 394 |
| Aug 27, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 96 |
| Aug 26, 2025 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 262 |
| Aug 25, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 8 |
| Aug 22, 2025 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 196 |
| Aug 21, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 50 |
| Aug 20, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 63 |
| Aug 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 40 |
| Aug 18, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 60 |
| Aug 15, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 16 |
| Aug 14, 2025 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1.96% | 774 |
| Aug 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 23 |
| Aug 12, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -2.86% | 2 |
| Aug 11, 2025 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 969 |
| Aug 8, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 186 |
| Aug 7, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 11 |
| Aug 6, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 91 |
| Aug 5, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4.00% | 97 |
| Aug 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 12 |
| Aug 1, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 149 |
| Jul 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 2 |
| Jul 30, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 105 |
| Jul 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 5 |
| Jul 28, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -0.99% | 281 |
| Jul 25, 2025 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -3.81% | 102 |
| Jul 24, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1.94% | 89 |
| Jul 23, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 330 |
| Jul 22, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 12 |
| Jul 21, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 145 |