Johnson Controls International plc (ETR:TYIA)
Germany · Delayed Price · Currency is EUR 121.85
-2.10 (-1.69%)
At close: Jul 28, 2026
ETR:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 121.30 | 121.85 | 121.30 | 121.85 | 121.85 | -1.69% | 1 |
| Jul 27, 2026 | 124.80 | 124.80 | 123.95 | 123.95 | 123.95 | -1.86% | 7 |
| Jul 24, 2026 | 125.80 | 126.65 | 125.80 | 126.30 | 126.30 | -0.04% | 7 |
| Jul 23, 2026 | 127.20 | 127.20 | 125.95 | 126.35 | 126.35 | 0.96% | 7 |
| Jul 22, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 0.68% | - |
| Jul 21, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.59% | - |
| Jul 20, 2026 | 123.00 | 123.00 | 122.35 | 122.35 | 122.35 | -0.81% | 100 |
| Jul 17, 2026 | 122.50 | 123.35 | 121.50 | 123.35 | 123.35 | 0.16% | 110 |
| Jul 16, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -0.28% | - |
| Jul 15, 2026 | 126.10 | 126.10 | 123.50 | 123.50 | 123.50 | -2.18% | 5 |
| Jul 14, 2026 | 127.00 | 127.00 | 126.25 | 126.25 | 126.25 | -0.36% | 8 |
| Jul 13, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.80% | - |
| Jul 10, 2026 | 124.80 | 125.70 | 124.80 | 125.70 | 125.70 | 2.32% | 7 |
| Jul 9, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.82% | 1 |
| Jul 8, 2026 | 121.80 | 122.45 | 121.80 | 121.85 | 121.85 | -3.64% | 124 |
| Jul 7, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.12% | 1 |
| Jul 6, 2026 | 124.45 | 126.05 | 124.45 | 125.05 | 125.05 | -4.18% | 26 |
| Jul 1, 2026 | 128.45 | 130.50 | 128.45 | 130.50 | 130.50 | 6.88% | 69 |
| Jun 29, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -4.42% | - |
| Jun 25, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0.67% | - |
| Jun 24, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 1.04% | - |
| Jun 23, 2026 | 125.80 | 125.80 | 125.60 | 125.60 | 125.60 | -1.64% | 10 |
| Jun 22, 2026 | 128.55 | 128.55 | 127.70 | 127.70 | 127.70 | 0.39% | 32 |
| Jun 19, 2026 | 129.95 | 130.00 | 127.20 | 127.20 | 127.20 | -0.39% | 400 |
| Jun 18, 2026 | 129.00 | 129.00 | 126.95 | 127.70 | 127.70 | -0.39% | 20 |
| Jun 17, 2026 | 123.00 | 128.20 | 123.00 | 128.20 | 128.20 | 1.50% | 2,572 |
| Jun 16, 2026 | 129.65 | 130.80 | 125.70 | 126.30 | 126.30 | -0.71% | 347 |
| Jun 15, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 4.47% | - |
| Jun 11, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 121.75 | -1.49% | - |
| Jun 10, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.60 | -1.39% | - |
| Jun 9, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.34 | 0.40% | - |
| Jun 8, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 124.85 | -0.99% | - |
| Jun 5, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.09 | 0.36% | - |
| Jun 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.64 | 10.33% | - |
| Jun 1, 2026 | 116.65 | 116.65 | 114.20 | 114.20 | 113.88 | -1.76% | 5 |
| May 29, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 115.92 | -0.56% | - |
| May 28, 2026 | 116.60 | 116.90 | 116.60 | 116.90 | 116.57 | -1.97% | 5 |
| May 27, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 118.91 | -0.67% | - |
| May 26, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 119.71 | 3.31% | - |
| May 22, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | -0.85% | 340 |
| May 21, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 116.87 | 1.12% | - |
| May 19, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.57 | -3.05% | 100 |
| Apr 17, 2026 | 118.60 | 119.55 | 118.60 | 119.55 | 119.21 | 3.51% | 10 |
| Apr 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.17 | -4.58% | - |
| Apr 14, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 120.71 | 0.54% | - |
| Apr 13, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.06 | -1.15% | - |
| Apr 10, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.46 | 0.83% | - |
| Apr 9, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.46 | 5.55% | 1 |
| Apr 7, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.13 | -1.39% | - |
| Apr 2, 2026 | 116.06 | 116.06 | 116.06 | 116.06 | 115.73 | - | - |