Johnson Controls International plc (ETR:TYIA)
Germany · Delayed Price · Currency is EUR 100.20
-0.12 (-0.12%)
At close: Nov 28, 2025
ETR:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.12% | - |
| Nov 27, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 0.18% | - |
| Nov 26, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 1.53% | - |
| Nov 25, 2025 | 98.21 | 98.63 | 97.97 | 98.63 | 98.63 | -0.88% | 200 |
| Nov 24, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | 1.18% | - |
| Nov 21, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -1.47% | - |
| Nov 20, 2025 | 101.12 | 101.12 | 99.82 | 99.82 | 99.82 | 0.60% | 25 |
| Nov 19, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -0.44% | - |
| Nov 18, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -2.26% | - |
| Nov 17, 2025 | 102.38 | 102.38 | 101.96 | 101.96 | 101.96 | -1.30% | 3 |
| Nov 14, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.83% | - |
| Nov 13, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | -2.20% | - |
| Nov 12, 2025 | 105.34 | 106.50 | 105.34 | 106.50 | 106.50 | 1.12% | 10 |
| Nov 11, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | -0.79% | - |
| Nov 10, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 1.67% | - |
| Nov 7, 2025 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 0.29% | - |
| Nov 6, 2025 | 106.40 | 106.40 | 104.12 | 104.12 | 104.12 | 7.66% | 24 |
| Nov 4, 2025 | 96.60 | 96.71 | 96.60 | 96.71 | 96.71 | -2.12% | 225 |
| Nov 3, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.15% | - |
| Oct 31, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | -0.35% | - |
| Oct 30, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1.53% | - |
| Oct 29, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.28% | - |
| Oct 28, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | -0.27% | - |
| Oct 27, 2025 | 98.84 | 98.84 | 96.82 | 96.82 | 96.82 | 0.14% | 18 |
| Oct 24, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 2.13% | - |
| Oct 23, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | 1.37% | - |
| Oct 22, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -2.32% | - |
| Oct 21, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.63% | - |
| Oct 20, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 1.52% | - |
| Oct 17, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -1.30% | - |
| Oct 16, 2025 | 95.00 | 95.00 | 93.88 | 93.88 | 93.88 | -0.66% | 350 |
| Oct 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.14% | - |
| Oct 14, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.04% | - |
| Oct 13, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 0.43% | - |
| Oct 10, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | -0.59% | - |
| Oct 9, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -1.42% | - |
| Oct 8, 2025 | 94.29 | 94.29 | 92.52 | 94.05 | 94.05 | 1.39% | 175 |
| Oct 7, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -1.61% | - |
| Oct 6, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 2.30% | - |
| Oct 3, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | -0.25% | - |
| Oct 2, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | -0.92% | - |
| Oct 1, 2025 | 93.85 | 93.85 | 93.25 | 93.25 | 93.25 | 0.33% | 25 |
| Sep 30, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 1.33% | - |
| Sep 29, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 0.50% | - |
| Sep 26, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 0.85% | - |
| Sep 25, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -1.52% | - |
| Sep 24, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | -0.96% | - |
| Sep 23, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 1.08% | - |
| Sep 22, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -0.97% | - |
| Sep 18, 2025 | 92.63 | 92.69 | 92.63 | 92.69 | 92.35 | 2.09% | 50 |