Axalta Coating Systems Ltd. - 0U6C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.07	28.2	28.2	28.24	28.07	534
October 16, 2025	27.58	27.51	27.51	27.69	27.51	257
October 15, 2025	27.67	27.56	27.56	27.74	27.42	2,971
October 14, 2025	27.31	27.42	27.42	27.42	27.31	396
October 13, 2025	26.53	26.53	26.53	26.53	26.53	0
October 10, 2025	26.91	26.91	26.91	26.91	26.91	1,768
October 09, 2025	27.04	26.95	26.95	27.04	26.95	36
October 08, 2025	27.48	27.26	27.26	27.48	27.26	2,006
October 07, 2025	28.05	27.69	27.69	28.05	27.69	97
October 06, 2025	28.88	28.26	28.26	28.88	28.26	217
October 03, 2025	28.37	28.4	28.4	28.44	28.37	418
October 02, 2025	27.51	27.75	27.75	27.82	27.51	305
October 01, 2025	28.43	28.43	28.43	28.43	28.43	108
September 29, 2025	28.35	27.84	27.84	28.35	27.84	34
September 26, 2025	27.94	28.26	28.26	28.29	27.5	4,551
September 25, 2025	28.3	27.94	27.94	28.3	27.94	134
September 24, 2025	29.13	28.51	28.51	29.13	28.51	1,894
September 23, 2025	30.13	29.35	29.35	30.26	29.35	2,041
September 22, 2025	30.06	30.32	30.32	30.32	30.06	364
September 18, 2025	32.5	30.64	30.64	32.5	30.64	457
September 17, 2025	31.03	31.39	31.39	31.39	30.88	93
September 16, 2025	30.78	30.82	30.82	30.82	30.78	164
September 15, 2025	31.22	31.22	31.22	31.22	31.22	62
September 12, 2025	31.38	31.38	31.38	31.38	31.38	500
September 11, 2025	31.69	31.69	31.69	31.69	31.69	15
September 10, 2025	31.33	31.21	31.21	31.33	31.21	1,320
September 08, 2025	31.88	31.88	31.88	31.88	31.88	0
September 05, 2025	31.78	31.78	31.78	31.78	31.78	35
September 04, 2025	30.9	30.9	30.9	30.9	30.9	68
September 02, 2025	30.8	31	31	31	30.8	60
August 27, 2025	31.43	31.64	31.64	31.64	31.43	0
August 26, 2025	31.62	31.62	31.62	31.63	31.62	224
August 22, 2025	32.09	32	32	32.21	32	1,453
August 21, 2025	30.53	30.7	30.7	30.7	30.53	291
August 19, 2025	30.96	30.96	30.96	30.96	30.96	920
August 15, 2025	30.48	30.33	30.33	30.48	30.33	142
August 14, 2025	30.7	30.92	30.92	30.92	30.7	339
August 12, 2025	28.51	28.82	28.82	28.82	28.51	405
August 11, 2025	28.27	28.46	28.46	28.46	28.27	56
August 08, 2025	28.31	28.31	28.31	28.31	28.31	73
August 07, 2025	28.75	28.57	28.57	28.75	28.57	687
August 06, 2025	28.65	28.45	28.45	28.65	28.45	222
August 05, 2025	28.27	28.18	28.18	28.27	28.18	323
August 04, 2025	27.97	27.97	27.97	27.97	27.97	1,837
August 01, 2025	27.94	27.82	27.82	27.94	27.82	164
July 31, 2025	28.32	28.36	28.36	28.36	28.32	220
July 30, 2025	28.39	28.59	28.59	28.68	28.39	179
July 29, 2025	29.28	28.99	28.99	29.28	28.93	454
July 28, 2025	29.67	29.18	29.18	29.67	29.18	34
July 25, 2025	29.4	29.4	29.4	29.4	29.4	75
July 24, 2025	30.06	30.06	30.06	30.06	30.06	3
July 22, 2025	29.91	29.91	29.91	29.91	29.91	2
July 21, 2025	29.88	30.03	30.03	30.03	29.88	159
July 18, 2025	29.64	29.64	29.64	29.64	29.64	10
July 17, 2025	29.88	30.07	30.07	30.07	29.88	5
July 15, 2025	30.63	30.6	30.6	30.63	30.6	480
July 14, 2025	30.24	30.33	30.33	30.33	30.24	0
July 11, 2025	30.52	30.49	30.49	30.52	30.49	450
July 10, 2025	31.4	31.4	31.4	31.4	31.4	22
July 09, 2025	30.97	30.96	30.96	30.97	30.96	67

Axalta Coating Systems Ltd. (0U6C.L) LSE