Johnson Controls International plc (ETR:TYIA)
Germany · Delayed Price · Currency is EUR 123.50
+1.55 (1.27%)
At close: Sep 4, 2026
ETR:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 123.90 | 123.90 | 123.50 | 123.50 | 123.50 | 1.27% | 6 |
| Sep 3, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 1.96% | - |
| Sep 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.34% | - |
| Sep 1, 2026 | 118.80 | 119.20 | 118.80 | 119.20 | 119.20 | -0.13% | 1 |
| Aug 31, 2026 | 120.85 | 120.85 | 119.35 | 119.35 | 119.35 | -0.91% | 44 |
| Aug 28, 2026 | 121.05 | 121.05 | 120.45 | 120.45 | 120.45 | -1.75% | 10 |
| Aug 27, 2026 | 122.30 | 122.60 | 122.30 | 122.60 | 122.60 | -1.25% | 2 |
| Aug 26, 2026 | 124.10 | 124.15 | 124.10 | 124.15 | 124.15 | 1.64% | 10 |
| Aug 25, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 0.53% | - |
| Aug 24, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | -1.74% | 16 |
| Aug 21, 2026 | 123.20 | 123.65 | 123.20 | 123.65 | 123.65 | -0.60% | 10 |
| Aug 20, 2026 | 124.95 | 124.95 | 124.40 | 124.40 | 124.40 | -1.97% | 177 |
| Aug 19, 2026 | 128.00 | 128.00 | 126.90 | 126.90 | 126.90 | -1.21% | 10 |
| Aug 18, 2026 | 129.40 | 129.40 | 128.45 | 128.45 | 128.45 | -3.17% | 65 |
| Aug 17, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1.03% | - |
| Aug 14, 2026 | 130.55 | 131.45 | 129.85 | 131.30 | 131.30 | -0.57% | 399 |
| Aug 13, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -1.12% | - |
| Aug 12, 2026 | 135.00 | 135.00 | 133.40 | 133.55 | 133.55 | 0.34% | 15 |
| Aug 11, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 1.14% | 4 |
| Aug 10, 2026 | 134.40 | 134.45 | 131.30 | 131.60 | 131.60 | -1.50% | 53 |
| Aug 7, 2026 | 133.80 | 133.80 | 133.60 | 133.60 | 133.60 | -0.22% | 16 |
| Aug 6, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.11% | 2 |
| Aug 5, 2026 | 133.65 | 134.05 | 133.65 | 134.05 | 134.05 | 1.78% | 38 |
| Aug 4, 2026 | 131.50 | 131.70 | 131.50 | 131.70 | 131.70 | 3.33% | 9 |
| Aug 3, 2026 | 129.95 | 129.95 | 125.60 | 127.45 | 127.45 | 0.75% | 110 |
| Jul 31, 2026 | 126.55 | 126.55 | 126.00 | 126.50 | 126.50 | 1.69% | 8 |
| Jul 30, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.92% | - |
| Jul 29, 2026 | 130.50 | 130.50 | 125.55 | 125.55 | 125.55 | 3.04% | 444 |
| 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 |