Axalta Coating Systems Ltd. (FRA:9AX)
Germany · Delayed Price · Currency is EUR 23.20
-0.40 (-1.69%)
At close: Mar 27, 2026
FRA:9AX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 26, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | - |
| Mar 25, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 2.59% | - |
| Mar 24, 2026 | 22.60 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | - |
| Mar 23, 2026 | 21.80 | 22.80 | 21.80 | 22.60 | 22.60 | 2.73% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -1.79% | - |
| Mar 19, 2026 | 23.60 | 23.60 | 21.80 | 22.40 | 22.40 | -5.08% | - |
| Mar 18, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Mar 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 16, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 12, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Mar 11, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 100 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 9, 2026 | 24.60 | 25.20 | 24.40 | 25.20 | 25.20 | -0.79% | - |
| Mar 6, 2026 | 26.00 | 26.00 | 25.00 | 25.40 | 25.40 | -2.31% | - |
| Mar 5, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Mar 4, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | 502 |
| Mar 3, 2026 | 27.60 | 27.60 | 26.00 | 27.20 | 27.20 | -2.16% | 900 |
| Mar 2, 2026 | 28.00 | 28.00 | 27.20 | 27.80 | 27.80 | -1.42% | - |
| Feb 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Feb 26, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Feb 25, 2026 | 28.80 | 29.20 | 28.40 | 28.60 | 28.60 | -1.38% | 3,000 |
| Feb 24, 2026 | 28.80 | 29.40 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| Feb 23, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Feb 20, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 198 |
| Feb 19, 2026 | 30.00 | 30.00 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Feb 18, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | - |
| Feb 17, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.80% | - |
| Feb 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 13, 2026 | 28.20 | 29.20 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Feb 12, 2026 | 28.20 | 29.00 | 28.20 | 28.20 | 28.20 | - | - |
| Feb 11, 2026 | 28.80 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Feb 10, 2026 | 28.60 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 1,800 |
| Feb 9, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | - | - |
| Feb 6, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Feb 5, 2026 | 28.80 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | - |
| Feb 4, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 6.62% | - |
| Feb 3, 2026 | 28.20 | 28.60 | 27.00 | 27.20 | 27.20 | -4.23% | 1,198 |
| Feb 2, 2026 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Jan 30, 2026 | 28.20 | 28.60 | 28.00 | 28.20 | 28.20 | -0.70% | 590 |
| Jan 29, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Jan 28, 2026 | 27.80 | 28.60 | 27.80 | 28.40 | 28.40 | 2.16% | - |
| Jan 27, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jan 26, 2026 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jan 23, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jan 22, 2026 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| Jan 21, 2026 | 28.20 | 28.80 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Jan 20, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | -0.70% | 20 |
| Jan 19, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | - |