Johnson Controls International plc (ETR:TYIA)
Germany · Delayed Price · Currency is EUR 130.90
+3.80 (2.99%)
At close: Sep 25, 2026
ETR:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 127.70 | 128.05 | 126.45 | 127.10 | 127.10 | -1.05% | 163 |
| Sep 23, 2026 | 127.95 | 128.45 | 127.95 | 128.45 | 128.45 | 1.26% | - |
| Sep 22, 2026 | 126.75 | 126.85 | 125.05 | 126.85 | 126.85 | 0.24% | 7 |
| Sep 21, 2026 | 125.15 | 126.55 | 125.15 | 126.55 | 126.55 | 3.01% | - |
| Sep 18, 2026 | 123.55 | 123.55 | 122.30 | 123.20 | 122.85 | 0.37% | 208 |
| Sep 17, 2026 | 124.20 | 124.20 | 122.75 | 122.75 | 122.40 | 0.24% | 339 |
| Sep 16, 2026 | 120.10 | 122.45 | 120.10 | 122.45 | 122.10 | 2.30% | 3 |
| Sep 15, 2026 | 119.25 | 119.95 | 119.25 | 119.70 | 119.36 | 1.31% | 1 |
| Sep 14, 2026 | 125.50 | 125.50 | 118.15 | 118.15 | 117.82 | -6.12% | 25 |
| Sep 11, 2026 | 123.60 | 125.85 | 123.60 | 125.85 | 125.49 | 1.37% | 12 |
| Sep 10, 2026 | 125.20 | 125.20 | 124.15 | 124.15 | 123.80 | -0.56% | - |
| Sep 9, 2026 | 126.15 | 126.15 | 124.85 | 124.85 | 124.50 | -0.36% | - |
| Sep 8, 2026 | 125.00 | 125.30 | 124.80 | 125.30 | 124.95 | -3.36% | 52 |
| Sep 7, 2026 | 125.30 | 129.65 | 124.30 | 129.65 | 129.28 | 4.98% | 704 |
| Sep 4, 2026 | 123.90 | 123.90 | 123.50 | 123.50 | 123.15 | 1.27% | 6 |
| Sep 3, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.60 | 1.96% | - |
| Sep 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.26 | 0.34% | - |
| Sep 1, 2026 | 118.80 | 119.20 | 118.80 | 119.20 | 118.86 | -0.13% | 1 |
| Aug 31, 2026 | 120.85 | 120.85 | 119.35 | 119.35 | 119.01 | -0.91% | 44 |
| Aug 28, 2026 | 121.05 | 121.05 | 120.45 | 120.45 | 120.11 | -1.75% | 10 |
| Aug 27, 2026 | 122.30 | 122.60 | 122.30 | 122.60 | 122.25 | -1.25% | 2 |
| Aug 26, 2026 | 124.10 | 124.15 | 124.10 | 124.15 | 123.80 | 1.64% | 10 |
| Aug 25, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 121.80 | 0.53% | - |
| Aug 24, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | 121.16 | -1.74% | 16 |
| Aug 21, 2026 | 123.20 | 123.65 | 123.20 | 123.65 | 123.30 | -0.60% | 10 |
| Aug 20, 2026 | 124.95 | 124.95 | 124.40 | 124.40 | 124.05 | -1.97% | 177 |
| Aug 19, 2026 | 128.00 | 128.00 | 126.90 | 126.90 | 126.54 | -1.21% | 10 |
| Aug 18, 2026 | 129.40 | 129.40 | 128.45 | 128.45 | 128.09 | -3.17% | 65 |
| Aug 17, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.27 | 1.03% | - |
| Aug 14, 2026 | 130.55 | 131.45 | 129.85 | 131.30 | 130.93 | -0.57% | 399 |
| Aug 13, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 131.68 | -1.12% | - |
| Aug 12, 2026 | 135.00 | 135.00 | 133.40 | 133.55 | 133.17 | 0.34% | 15 |
| Aug 11, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 132.72 | 1.14% | 4 |
| Aug 10, 2026 | 134.40 | 134.45 | 131.30 | 131.60 | 131.23 | -1.50% | 53 |
| Aug 7, 2026 | 133.80 | 133.80 | 133.60 | 133.60 | 133.22 | -0.22% | 16 |
| Aug 6, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.52 | -0.11% | 2 |
| Aug 5, 2026 | 133.65 | 134.05 | 133.65 | 134.05 | 133.67 | 1.78% | 38 |
| Aug 4, 2026 | 131.50 | 131.70 | 131.50 | 131.70 | 131.33 | 3.33% | 9 |
| Aug 3, 2026 | 129.95 | 129.95 | 125.60 | 127.45 | 127.09 | 0.75% | 110 |
| Jul 31, 2026 | 126.55 | 126.55 | 126.00 | 126.50 | 126.14 | 1.69% | 8 |
| Jul 30, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.05 | -0.92% | - |
| Jul 29, 2026 | 130.50 | 130.50 | 125.55 | 125.55 | 125.19 | 3.04% | 444 |
| Jul 28, 2026 | 121.30 | 121.85 | 121.30 | 121.85 | 121.51 | -1.69% | 1 |
| Jul 27, 2026 | 124.80 | 124.80 | 123.95 | 123.95 | 123.60 | -1.86% | 7 |
| Jul 24, 2026 | 125.80 | 126.65 | 125.80 | 126.30 | 125.94 | -0.04% | 7 |
| Jul 23, 2026 | 127.20 | 127.20 | 125.95 | 126.35 | 125.99 | 0.96% | 7 |
| Jul 22, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 124.80 | 0.68% | - |
| Jul 21, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 123.95 | 1.59% | - |
| Jul 20, 2026 | 123.00 | 123.00 | 122.35 | 122.35 | 122.00 | -0.81% | 100 |
| Jul 17, 2026 | 122.50 | 123.35 | 121.50 | 123.35 | 123.00 | 0.16% | 110 |