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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	32.35	32.22	32.22	32.49	32.22	491
December 22, 2025	32.4	32.35	32.35	32.43	32.35	266
December 19, 2025	32	32.13	32.13	32.23	32	105,847
December 18, 2025	31.85	32.01	32.01	32.47	31.85	6,818
December 17, 2025	31.76	31.97	31.97	32.21	31.75	919
December 16, 2025	31.12	31.3	31.3	31.71	31.12	8,317
December 15, 2025	31.24	30.94	30.94	31.4	30.94	1,273
December 12, 2025	30.52	31.36	31.36	31.39	30.52	3,999
December 11, 2025	29.16	30.35	30.35	30.47	29.16	4,333
December 10, 2025	28.71	28.16	28.16	28.75	28.16	3,230
December 09, 2025	28.15	28.77	28.77	28.77	28.15	1,815
December 08, 2025	29.03	28.36	28.36	29.04	28.36	1,325
December 05, 2025	29.28	29.88	29.88	29.88	29.28	4,070
December 04, 2025	30.08	29.35	29.35	30.26	29.35	3,099
December 03, 2025	30.05	30.17	30.17	30.42	30.03	2,012
December 02, 2025	30.07	30.1	30.1	30.22	30.07	2,200
December 01, 2025	30.08	30.53	30.53	30.7	30.08	3,113
November 28, 2025	29.8	30.21	30.21	30.35	29.8	1,268
November 26, 2025	29.74	30.19	30.19	30.27	29.74	19,064
November 25, 2025	30.1	29.78	29.78	30.1	29.65	1,055
November 24, 2025	30.08	29.9	29.9	30.23	29.66	633
November 21, 2025	29.22	30.4	30.4	30.52	29.16	514
November 20, 2025	27.99	28.82	28.82	29.29	27.99	2,521
November 19, 2025	28.25	28.05	28.05	28.67	27.95	12,346
November 18, 2025	33.25	28.6	28.6	33.25	28.12	9,157
November 17, 2025	28.86	28.86	28.86	28.86	28.86	103
November 14, 2025	29.08	29.08	29.08	29.08	29.08	73
November 13, 2025	29.68	29.59	29.59	29.68	29.59	4,320
November 10, 2025	28.95	28.68	28.68	28.95	28.5	7
November 07, 2025	28.53	28.82	28.82	28.82	28.53	320
November 06, 2025	28.14	28.12	28.12	28.14	28.12	26
November 05, 2025	27.46	27.46	27.46	27.46	27.46	7
November 04, 2025	27.5	27.55	27.55	27.55	27.5	5
November 03, 2025	27.88	27.84	27.84	28.24	27.77	72
October 31, 2025	28.26	28.5	28.5	28.5	28.26	0
October 30, 2025	29.26	29	29	29.56	29	5,163
October 29, 2025	29.51	29.92	29.92	29.92	29.51	105
October 28, 2025	30.17	30.2	30.2	30.2	29.96	234
October 27, 2025	29.12	29.12	29.12	29.12	29.12	38
October 23, 2025	28.4	28.4	28.4	28.4	28.4	354
October 22, 2025	28.47	28.49	28.49	28.49	28.47	101
October 21, 2025	28.76	28.76	28.76	28.76	28.76	10
October 20, 2025	28.32	28.46	28.46	28.46	28.29	583
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

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