Johnson Controls International plc (ETR:TYIA)
Germany · Delayed Price · Currency is EUR 101.10
+1.82 (1.83%)
At close: Dec 18, 2025
ETR:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | 0.87% | - |
| Dec 18, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.76 | 1.83% | - |
| Dec 17, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.94 | -2.15% | - |
| Dec 16, 2025 | 96.30 | 101.46 | 96.30 | 101.46 | 101.12 | 2.41% | 32 |
| Dec 15, 2025 | 99.07 | 99.07 | 99.07 | 99.07 | 98.74 | 1.73% | - |
| Dec 12, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.06 | -1.38% | - |
| Dec 11, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.42 | -1.15% | - |
| Dec 10, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.56 | 0.30% | - |
| Dec 9, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.26 | 0.18% | - |
| Dec 8, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.08 | 1.79% | - |
| Dec 5, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.34 | -0.80% | - |
| Dec 4, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.13 | 0.39% | - |
| Dec 3, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 97.75 | -0.88% | - |
| Dec 2, 2025 | 99.46 | 99.99 | 98.95 | 98.95 | 98.62 | -0.51% | 100 |
| Dec 1, 2025 | 99.00 | 99.46 | 99.00 | 99.46 | 99.12 | -0.74% | 290 |
| Nov 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 99.86 | -0.12% | - |
| Nov 27, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.98 | 0.18% | - |
| Nov 26, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 99.80 | 1.53% | - |
| Nov 25, 2025 | 98.21 | 98.63 | 97.97 | 98.63 | 98.30 | -0.88% | 200 |
| Nov 24, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.17 | 1.18% | - |
| Nov 21, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.02 | -1.47% | - |
| Nov 20, 2025 | 101.12 | 101.12 | 99.82 | 99.82 | 99.48 | 0.60% | 25 |
| Nov 19, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 98.88 | -0.44% | - |
| Nov 18, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.32 | -2.26% | - |
| Nov 17, 2025 | 102.38 | 102.38 | 101.96 | 101.96 | 101.62 | -1.30% | 3 |
| Nov 14, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 102.95 | -0.83% | - |
| Nov 13, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 103.81 | -2.20% | - |
| Nov 12, 2025 | 105.34 | 106.50 | 105.34 | 106.50 | 106.14 | 1.12% | 10 |
| Nov 11, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 104.96 | -0.79% | - |
| Nov 10, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 105.80 | 1.67% | - |
| Nov 7, 2025 | 104.42 | 104.42 | 104.42 | 104.42 | 104.07 | 0.29% | - |
| Nov 6, 2025 | 106.40 | 106.40 | 104.12 | 104.12 | 103.77 | 7.66% | 24 |
| Nov 4, 2025 | 96.60 | 96.71 | 96.60 | 96.71 | 96.38 | -2.12% | 225 |
| Nov 3, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.47 | -0.15% | - |
| Oct 31, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.62 | -0.35% | - |
| Oct 30, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 98.96 | 1.53% | - |
| Oct 29, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.47 | 1.28% | - |
| Oct 28, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.23 | -0.27% | - |
| Oct 27, 2025 | 98.84 | 98.84 | 96.82 | 96.82 | 96.49 | 0.14% | 18 |
| Oct 24, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.35 | 2.13% | - |
| Oct 23, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.34 | 1.37% | - |
| Oct 22, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.06 | -2.32% | - |
| Oct 21, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.28 | 1.63% | - |
| Oct 20, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 93.75 | 1.52% | - |
| Oct 17, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.35 | -1.30% | - |
| Oct 16, 2025 | 95.00 | 95.00 | 93.88 | 93.88 | 93.56 | -0.66% | 350 |
| Oct 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.18 | 2.14% | - |
| Oct 14, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.21 | -0.04% | - |
| Oct 13, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.25 | 0.43% | - |
| Oct 10, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.85 | -0.59% | - |