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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.78	34.64	34.64	35	34.5	1,118
February 19, 2026	35.14	34.23	34.23	35.14	34.23	1,941
February 18, 2026	35.25	35.5	35.5	35.57	34.92	7,487
February 17, 2026	34.47	34.87	34.87	34.87	34.19	5,407
February 13, 2026	34.43	34.02	34.02	34.82	34.02	13,280
February 12, 2026	33.9	34.15	34.15	34.8	33.9	12,437
February 11, 2026	34.49	33.8	33.8	34.65	33.72	15,324
February 10, 2026	34.3	34.32	34.32	35.11	34.27	13,590
February 09, 2026	33.88	34.27	34.27	34.27	33.62	7,096
February 06, 2026	33.74	33.66	33.66	33.92	33.59	6,351
February 05, 2026	33.9	33.72	33.72	34.29	33.63	6,767
February 04, 2026	32.99	34.12	34.12	34.49	32.99	9,576
February 03, 2026	33.26	32.1	32.1	33.34	31	10,779
February 02, 2026	33.88	33.82	33.82	34	33.33	3,431
January 30, 2026	34.1	33.43	33.43	34.18	33.34	5,540
January 29, 2026	34.16	34.05	34.05	34.16	33.53	5,438
January 28, 2026	33.66	34.3	34.3	34.3	33.36	3,300
January 27, 2026	33.65	33.62	33.62	33.7	33.44	1,912
January 26, 2026	33.8	33.9	33.9	33.99	33.8	1,354
January 23, 2026	34.15	33.61	33.61	34.15	33.57	3,382
January 22, 2026	33.78	34.09	34.09	34.14	33.72	5,096
January 21, 2026	33.4	33.48	33.48	33.92	33.35	3,548
January 20, 2026	32.9	33.22	33.22	33.33	32.9	4,941
January 16, 2026	33.57	33.36	33.21	33.57	33.17	3,971
January 15, 2026	32.95	33.1	33.1	33.53	32.95	8,307
January 14, 2026	33.26	33.13	33.13	33.31	32.99	8,026
January 13, 2026	32.94	33.1	33.1	33.1	32.86	3,548
January 12, 2026	32.74	33	33	33.23	32.71	16,425
January 09, 2026	32.65	32.93	33.03	33.2	32.65	2,621
January 08, 2026	31.98	32.57	32.57	32.57	31.68	4,171
January 07, 2026	32.5	32.3	32.3	32.61	32.29	4,494
January 06, 2026	32.45	32.89	33.13	33.13	32.38	233
January 05, 2026	33.24	33.1	33.1	33.5	32.95	4,681
January 02, 2026	32.48	32.89	32.89	32.98	32.37	8,119
December 31, 2025	32.66	32.38	32.38	32.66	32.25	655
December 30, 2025	32.76	33.04	33.04	33.06	32.76	2,350
December 29, 2025	32.58	32.76	32.76	32.82	32.5	4,706
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

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