Axalta Coating Systems Ltd. (LON:0U6C)
London · Delayed Price · Currency is GBP · Price in USD 31.38
-0.32 (-1.01%)
At close: Sep 12, 2025
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.03 | 31.39 | 30.88 | 31.39 | 31.39 | 1.86% | 63 |
| Sep 16, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | -1.30% | 132 |
| Sep 15, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.49% | 62 |
| Sep 12, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.01% | 500 |
| Sep 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.55% | 15 |
| Sep 10, 2025 | 31.33 | 31.33 | 31.21 | 31.21 | 31.21 | -2.10% | 1,313 |
| Sep 8, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.33% | 1 |
| Sep 5, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 2.83% | 36 |
| Sep 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 35 |
| Sep 2, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.31% | 25 |
| Aug 27, 2025 | 31.43 | 31.64 | 31.41 | 31.41 | 31.41 | -0.65% | 3 |
| Aug 26, 2025 | 31.62 | 31.63 | 31.62 | 31.62 | 31.62 | 0.38% | 224 |
| Aug 25, 2025 | 31.63 | 31.63 | 31.50 | 31.50 | 31.50 | -1.58% | 515 |
| Aug 22, 2025 | 32.09 | 32.21 | 32.00 | 32.00 | 32.00 | 4.25% | 1,454 |
| Aug 21, 2025 | 30.53 | 30.70 | 30.53 | 30.70 | 30.70 | -1.35% | 291 |
| Aug 19, 2025 | 30.96 | 31.12 | 30.96 | 31.12 | 31.12 | 2.45% | 920 |
| Aug 15, 2025 | 30.48 | 30.48 | 30.33 | 30.37 | 30.37 | -1.78% | 73 |
| Aug 14, 2025 | 30.70 | 30.92 | 30.70 | 30.92 | 30.92 | 7.29% | 324 |
| Aug 12, 2025 | 28.51 | 28.82 | 28.51 | 28.82 | 28.82 | 1.95% | 210 |
| Aug 11, 2025 | 28.27 | 28.46 | 28.27 | 28.27 | 28.27 | -0.16% | 56 |
| Aug 8, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.90% | 73 |
| Aug 7, 2025 | 28.75 | 28.75 | 28.57 | 28.57 | 28.57 | 0.41% | 458 |
| Aug 6, 2025 | 28.65 | 28.65 | 28.45 | 28.45 | 28.45 | 0.97% | 153 |
| Aug 5, 2025 | 28.27 | 28.27 | 28.18 | 28.18 | 28.18 | 0.74% | 323 |
| Aug 4, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.55% | 1,837 |
| Aug 1, 2025 | 27.94 | 27.94 | 27.82 | 27.82 | 27.82 | -1.91% | 214 |
| Jul 31, 2025 | 28.32 | 28.36 | 28.32 | 28.36 | 28.36 | -0.81% | 220 |
| Jul 30, 2025 | 28.39 | 28.68 | 28.39 | 28.59 | 28.59 | -1.39% | 181 |
| Jul 29, 2025 | 29.28 | 29.28 | 28.93 | 28.99 | 28.99 | -0.63% | 454 |
| Jul 28, 2025 | 29.67 | 29.67 | 29.18 | 29.18 | 29.18 | -0.76% | 17 |
| Jul 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.19% | 75 |
| Jul 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.50% | 3 |
| Jul 22, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.38% | 2 |
| Jul 21, 2025 | 29.88 | 30.03 | 29.88 | 30.03 | 30.03 | 1.30% | 110 |
| Jul 18, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.43% | 10 |
| Jul 17, 2025 | 29.88 | 30.07 | 29.88 | 30.07 | 30.07 | -1.72% | 5 |
| Jul 15, 2025 | 30.63 | 30.63 | 30.60 | 30.60 | 30.60 | 1.17% | 480 |
| Jul 14, 2025 | 30.24 | 30.33 | 30.24 | 30.24 | 30.24 | -0.82% | - |
| Jul 11, 2025 | 30.52 | 30.52 | 30.49 | 30.49 | 30.49 | -2.90% | 452 |
| Jul 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.42% | 22 |
| Jul 9, 2025 | 30.97 | 30.97 | 30.96 | 30.96 | 30.96 | 2.08% | 67 |
| Jul 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.20% | 1 |
| Jul 7, 2025 | 30.66 | 30.70 | 30.66 | 30.70 | 30.70 | -1.07% | 301 |
| Jul 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.10% | 24 |
| Jul 2, 2025 | 30.66 | 31.06 | 30.66 | 31.06 | 31.06 | 1.00% | 475 |
| Jul 1, 2025 | 30.79 | 30.94 | 30.75 | 30.75 | 30.75 | 3.15% | 278 |
| Jun 30, 2025 | 29.80 | 29.81 | 29.80 | 29.81 | 29.81 | -1.01% | 1,060 |
| Jun 27, 2025 | 30.04 | 30.12 | 30.02 | 30.12 | 30.12 | 0.78% | 223 |
| Jun 26, 2025 | 30.01 | 30.01 | 29.76 | 29.89 | 29.89 | 0.15% | 1,285 |
| Jun 25, 2025 | 30.02 | 30.18 | 29.70 | 29.84 | 29.84 | -0.86% | 81 |