Axalta Coating Systems Ltd. (FRA:9AX)
Germany · Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
Last updated: Jul 20, 2026, 8:10 AM CET
FRA:9AX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jul 16, 2026 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | - |
| Jul 15, 2026 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Jul 14, 2026 | 27.80 | 28.20 | 27.80 | 27.80 | 27.80 | - | 9 |
| Jul 13, 2026 | 28.00 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jul 10, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 9, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 8, 2026 | 29.60 | 29.60 | 28.20 | 28.20 | 28.20 | -5.37% | - |
| Jul 7, 2026 | 30.20 | 30.40 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Jul 6, 2026 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | - | - |
| Jul 3, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | - |
| Jul 2, 2026 | 29.60 | 30.40 | 29.60 | 30.20 | 30.20 | 1.34% | - |
| Jul 1, 2026 | 29.60 | 30.00 | 29.20 | 29.80 | 29.80 | 0.68% | - |
| Jun 30, 2026 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | - |
| Jun 29, 2026 | 30.00 | 30.00 | 29.00 | 29.20 | 29.20 | -2.67% | - |
| Jun 26, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| Jun 25, 2026 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jun 24, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 2.72% | - |
| Jun 23, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 22, 2026 | 29.80 | 30.20 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 19, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jun 18, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 3.42% | - |
| Jun 17, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | 200 |
| Jun 16, 2026 | 28.80 | 29.60 | 28.40 | 28.40 | 28.40 | -1.39% | 835 |
| Jun 15, 2026 | 28.40 | 29.60 | 28.40 | 28.80 | 28.80 | 2.13% | 610 |
| Jun 12, 2026 | 28.00 | 28.80 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jun 11, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | - |
| Jun 10, 2026 | 28.00 | 28.40 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jun 9, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 2.92% | 127 |
| Jun 8, 2026 | 27.40 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jun 5, 2026 | 27.00 | 28.60 | 27.00 | 27.60 | 27.60 | 1.47% | 200 |
| Jun 4, 2026 | 26.60 | 27.40 | 26.60 | 27.20 | 27.20 | 2.26% | - |
| Jun 3, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 3.10% | - |
| Jun 2, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 1, 2026 | 26.20 | 26.20 | 25.40 | 25.80 | 25.80 | -0.77% | - |
| May 29, 2026 | 25.60 | 26.40 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| May 28, 2026 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | -0.78% | - |
| May 27, 2026 | 25.60 | 26.40 | 25.60 | 25.80 | 25.80 | 1.57% | - |
| May 26, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | 1.60% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| May 22, 2026 | 24.80 | 25.20 | 24.80 | 24.80 | 24.80 | - | - |
| May 21, 2026 | 24.40 | 25.00 | 24.00 | 24.80 | 24.80 | 1.64% | - |
| May 20, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 3.39% | - |
| May 19, 2026 | 23.40 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | - |
| May 18, 2026 | 22.60 | 23.80 | 22.60 | 23.40 | 23.40 | 2.63% | - |
| May 15, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| May 14, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 1.71% | - |
| May 13, 2026 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | - | - |
| May 12, 2026 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -1.68% | - |
| May 11, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -2.46% | - |