Axalta Coating Systems Ltd. (LON:0U6C)
London · Delayed Price · Currency is GBP · Price in USD 27.50
-0.34 (-1.20%)
At close: Nov 4, 2025
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.20% | 1 |
| Nov 3, 2025 | 27.88 | 28.24 | 27.77 | 27.84 | 27.84 | -2.33% | 71 |
| Oct 31, 2025 | 28.26 | 28.50 | 28.26 | 28.50 | 28.50 | -1.73% | - |
| Oct 30, 2025 | 29.26 | 29.56 | 29.00 | 29.00 | 29.00 | -3.05% | 5,165 |
| Oct 29, 2025 | 29.51 | 29.92 | 29.51 | 29.92 | 29.92 | -0.95% | 105 |
| Oct 28, 2025 | 30.17 | 30.20 | 29.96 | 30.20 | 30.20 | 4.14% | 234 |
| Oct 27, 2025 | 29.12 | 29.12 | 29.00 | 29.00 | 29.00 | 2.12% | 38 |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.33% | 177 |
| Oct 22, 2025 | 28.47 | 28.49 | 28.47 | 28.49 | 28.49 | -0.93% | 102 |
| Oct 21, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.07% | 6 |
| Oct 20, 2025 | 28.32 | 28.46 | 28.29 | 28.46 | 28.46 | 0.90% | 583 |
| Oct 17, 2025 | 28.07 | 28.24 | 28.07 | 28.20 | 28.20 | 2.51% | 448 |
| Oct 16, 2025 | 27.58 | 27.69 | 27.39 | 27.51 | 27.51 | -0.16% | 257 |
| Oct 15, 2025 | 27.67 | 27.74 | 27.42 | 27.56 | 27.56 | 0.51% | 2,971 |
| Oct 14, 2025 | 27.31 | 27.42 | 27.18 | 27.42 | 27.42 | 3.34% | 396 |
| Oct 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.39% | - |
| Oct 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.51% | 1,768 |
| Oct 9, 2025 | 27.04 | 27.04 | 26.95 | 27.04 | 27.04 | -0.80% | 36 |
| Oct 8, 2025 | 27.48 | 27.48 | 27.26 | 27.26 | 27.26 | -1.56% | 1,032 |
| Oct 7, 2025 | 28.05 | 28.05 | 27.69 | 27.69 | 27.69 | -2.01% | 55 |
| Oct 6, 2025 | 28.88 | 28.88 | 28.26 | 28.26 | 28.26 | -0.48% | 119 |
| Oct 3, 2025 | 28.44 | 28.44 | 28.37 | 28.40 | 28.40 | 2.34% | 418 |
| Oct 2, 2025 | 27.51 | 27.82 | 27.51 | 27.75 | 27.75 | -2.40% | 303 |
| Oct 1, 2025 | 28.32 | 28.43 | 28.32 | 28.43 | 28.43 | 2.12% | 57 |
| Sep 29, 2025 | 28.35 | 28.35 | 27.84 | 27.84 | 27.84 | -1.49% | 30 |
| Sep 26, 2025 | 27.94 | 28.29 | 27.50 | 28.26 | 28.26 | 1.15% | 4,552 |
| Sep 25, 2025 | 28.30 | 28.30 | 27.94 | 27.94 | 27.94 | -2.01% | 72 |
| Sep 24, 2025 | 29.13 | 29.13 | 28.51 | 28.51 | 28.51 | -2.86% | 1,896 |
| Sep 23, 2025 | 30.13 | 30.26 | 29.35 | 29.35 | 29.35 | -3.21% | 2,040 |
| Sep 22, 2025 | 30.06 | 30.32 | 30.06 | 30.32 | 30.32 | -1.04% | 198 |
| Sep 18, 2025 | 32.50 | 32.50 | 30.64 | 30.64 | 30.64 | -2.38% | 457 |
| 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 |