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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	30.33	30.33	30.33	30.33	30.33	1
July 07, 2025	30.66	30.7	30.7	30.7	30.66	302
July 03, 2025	31.03	31.03	31.03	31.03	31.03	20
July 02, 2025	30.66	31.06	31.06	31.06	30.66	475
July 01, 2025	30.79	30.75	30.75	30.94	30.75	278
June 30, 2025	29.8	29.81	29.81	29.81	29.8	1,060
June 27, 2025	30.04	30.12	30.12	30.12	30.02	223
June 26, 2025	30.01	29.88	29.88	30.01	29.76	2,496
June 25, 2025	30.02	29.7	29.7	30.18	29.7	81
June 24, 2025	30.1	30.07	30.07	30.1	30.07	1,044
June 23, 2025	29.02	29.11	29.11	29.11	28.98	1,603
June 20, 2025	29.29	29.29	29.29	29.29	29.29	726
June 18, 2025	28.75	29.21	29.21	29.21	28.75	405
June 17, 2025	29.16	29.31	29.31	29.31	29.16	222
June 16, 2025	29.45	29.51	29.51	29.51	29.45	1,000
June 13, 2025	29.73	29.64	29.64	29.74	29.64	1,566
June 12, 2025	30.05	30.28	30.28	30.28	30.05	454
June 11, 2025	30.94	30.92	30.92	30.94	30.91	2,838
June 10, 2025	31.12	31.23	31.23	31.23	31.12	193
June 06, 2025	30.86	30.88	30.88	30.88	30.86	156
June 05, 2025	30.68	30.68	30.68	30.68	30.68	2
June 02, 2025	30.39	30.34	30.34	30.55	30.34	104
May 30, 2025	30.83	30.86	30.86	30.86	30.79	291
May 29, 2025	31.24	31.2	31.2	31.24	31.2	197
May 28, 2025	31.61	31.59	31.59	31.61	31.59	1,783
May 27, 2025	31.57	31.57	31.57	31.57	31.57	6
May 23, 2025	31.01	30.87	30.87	31.01	30.82	12
May 22, 2025	31.3	31.55	31.55	31.55	31.28	400
May 21, 2025	31.47	31.59	31.59	31.6	31.47	302
May 20, 2025	32.1	31.93	31.93	32.1	31.93	275
May 19, 2025	32.26	32.4	32.4	32.4	32.26	1,341
May 16, 2025	32.19	32.12	32.12	32.3	32.12	344
May 15, 2025	33.05	33.05	33.05	33.05	33.05	2,650
May 12, 2025	33.03	32.85	32.85	33.03	32.75	808
May 09, 2025	31.51	31.46	31.46	31.56	31.4	840
May 08, 2025	32.02	31.42	31.42	32.07	31.34	678
May 07, 2025	31.45	32.83	32.83	32.83	31.45	83
May 06, 2025	32.96	33.1	33.1	33.2	32.96	455
May 05, 2025	33.55	33.56	33.56	33.56	33.55	120
May 02, 2025	32.83	33.38	33.38	33.38	32.83	359
April 30, 2025	31.37	32	32	32	31.37	23
April 29, 2025	31.72	31.45	31.45	31.82	31.45	542
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

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