Axalta Coating Systems Ltd. (FRA:9AX)
Germany · Delayed Price · Currency is EUR 28.40
+0.60 (2.16%)
At close: Jan 28, 2026
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Jan 15, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Jan 14, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 13, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - | - |
| Jan 12, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Jan 9, 2026 | 27.60 | 28.40 | 27.60 | 28.20 | 28.20 | 1.44% | - |
| Jan 8, 2026 | 27.60 | 28.00 | 27.40 | 27.80 | 27.80 | 0.72% | - |
| Jan 7, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 6, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | - | - |
| Jan 5, 2026 | 28.00 | 28.60 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 2, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | - |
| Dec 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 29, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.21% | - |
| Dec 23, 2025 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Dec 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Dec 19, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | - |
| Dec 18, 2025 | 27.00 | 27.60 | 27.00 | 27.20 | 27.20 | 0.74% | 140 |
| Dec 17, 2025 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 1.50% | - |
| Dec 16, 2025 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Dec 15, 2025 | 26.40 | 26.60 | 26.20 | 26.40 | 26.40 | - | - |
| Dec 12, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | - |
| Dec 11, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 4.84% | - |
| Dec 10, 2025 | 24.40 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | - |
| Dec 9, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Dec 8, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Dec 5, 2025 | 25.00 | 25.40 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 4, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Dec 3, 2025 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Dec 2, 2025 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Dec 1, 2025 | 25.60 | 26.20 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 28, 2025 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 27, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | - | 1,000 |
| Nov 26, 2025 | 25.60 | 26.00 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 25, 2025 | 25.40 | 25.80 | 25.40 | 25.60 | 25.60 | - | - |
| Nov 24, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Nov 21, 2025 | 24.80 | 26.40 | 24.80 | 26.00 | 26.00 | 4.84% | - |
| Nov 20, 2025 | 24.20 | 25.20 | 24.20 | 24.80 | 24.80 | 2.48% | - |
| Nov 19, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -16.55% | 3,000 |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 19.83% | 40 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | - |