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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	32.06	32.29	32.29	32.29	32.06	827
April 24, 2025	31.8	32.05	32.05	32.05	31.51	1,645
April 23, 2025	32.73	32.9	32.9	32.9	32.73	216
April 22, 2025	31.53	31.13	31.13	31.53	31.13	27,918
April 17, 2025	31.37	31.36	31.36	31.51	31.23	586
April 16, 2025	31.79	31.86	31.86	31.86	31.79	876
April 15, 2025	31.16	31.12	31.12	31.16	31.12	22
April 14, 2025	31.08	31.08	31.08	31.08	31.08	36
April 11, 2025	29.94	29.74	29.74	29.94	29.57	613
April 10, 2025	30.37	29.29	29.29	30.37	29.29	740
April 09, 2025	27.9	28.03	28.03	28.03	27.9	69
April 08, 2025	29.9	29.9	29.9	29.9	29.9	378
April 07, 2025	28.66	29.1	29.1	29.1	28.66	19
April 04, 2025	30.39	29.68	29.68	30.39	29.6	106
April 03, 2025	32.09	31.99	31.99	32.09	31.46	223
April 02, 2025	33.28	33.82	33.82	33.82	33.28	620
April 01, 2025	32.82	33.32	33.32	33.32	32.82	871
March 31, 2025	32.56	33.03	33.03	33.03	32.56	19
March 28, 2025	33.12	32.92	32.92	33.13	32.87	368
March 27, 2025	33.11	32.99	32.99	33.11	32.99	342
March 21, 2025	33.42	33.48	33.48	33.48	33.42	295
March 20, 2025	34.2	34.53	34.53	34.53	34.14	318
March 19, 2025	34.49	34.55	34.55	34.59	34.42	851
March 18, 2025	34.81	34.59	34.59	34.86	34.48	3,043
March 17, 2025	34.83	34.84	34.84	34.84	34.65	14
March 14, 2025	34.41	34.46	34.46	34.46	34.41	141
March 13, 2025	33.37	33.37	33.37	33.37	33.37	407
March 12, 2025	33.93	33.96	33.96	33.98	33.93	4,300
March 11, 2025	33.87	33.65	33.65	33.87	33.38	504
March 10, 2025	34.34	34.3	34.3	34.45	34.08	3,575
March 07, 2025	35.2	34.45	34.45	35.23	34.41	2,365
March 06, 2025	35.07	35.53	35.53	35.91	35.07	1,198
March 05, 2025	34.35	34.77	34.77	35.01	34.35	540
March 04, 2025	34.43	35.05	35.05	35.05	34.15	480
March 03, 2025	36.56	36.35	36.35	36.56	36.35	432
February 28, 2025	35.8	36.14	36.14	36.3	35.8	295
February 27, 2025	36.49	36.58	36.58	36.82	36.21	1,263
February 26, 2025	36.65	36.93	36.93	36.93	36.64	212
February 25, 2025	37.08	36.76	36.76	37.08	36.57	507
February 24, 2025	36.04	36.54	36.54	36.54	36.04	564
February 21, 2025	37.23	36.9	36.9	37.23	36.9	950
February 20, 2025	37	36.98	36.98	37	36.98	94
February 19, 2025	36.54	36.94	36.94	36.94	36.54	163
February 18, 2025	37.7	37.33	37.33	37.7	37.33	188
February 14, 2025	37.29	37.29	37.29	37.31	37.23	1,948
February 13, 2025	37.37	37.28	37.28	37.37	37.28	2
February 12, 2025	37.13	36.59	36.59	37.13	36.59	352
February 11, 2025	37.67	37.67	37.67	37.67	37.67	0
February 07, 2025	37.82	37.8	37.8	37.82	37.45	1,644
February 06, 2025	38.09	38.16	38.16	38.16	37.46	164
February 05, 2025	38.19	37.91	37.91	38.38	37.74	858
February 04, 2025	37.7	37.55	37.55	37.7	37.55	240
February 03, 2025	34.57	34.57	34.57	34.57	34.57	120
January 31, 2025	35.76	35.76	35.76	35.76	35.76	681
January 30, 2025	37.04	36.89	36.89	37.17	36.89	17,100
January 29, 2025	37.05	37.26	37.26	37.35	37.05	3,400
January 28, 2025	37.37	37.37	37.37	37.37	37.37	400
January 27, 2025	36.9	36.64	36.64	36.9	36.64	455
January 24, 2025	36.91	36.93	36.93	36.98	36.87	350
January 23, 2025	36.56	36.71	36.71	36.71	36.56	97

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