Johnson Controls International plc (ETR:TYIA)
Germany · Delayed Price · Currency is EUR 130.70
+0.90 (0.69%)
At close: Oct 16, 2026
ETR:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 131.55 | 131.55 | 130.40 | 130.70 | 130.70 | 0.69% | 15 |
| Oct 15, 2026 | 135.45 | 135.45 | 129.80 | 129.80 | 129.80 | -5.53% | - |
| Oct 14, 2026 | 139.75 | 140.75 | 137.40 | 137.40 | 137.40 | 0.77% | - |
| Oct 13, 2026 | 139.10 | 139.30 | 136.35 | 136.35 | 136.35 | -2.71% | - |
| Oct 12, 2026 | 140.75 | 140.75 | 140.15 | 140.15 | 140.15 | -0.32% | 10 |
| Oct 9, 2026 | 138.15 | 140.60 | 138.15 | 140.60 | 140.60 | 2.33% | 6 |
| Oct 8, 2026 | 138.80 | 138.80 | 135.40 | 137.40 | 137.40 | -0.79% | 6 |
| Oct 7, 2026 | 141.20 | 141.20 | 136.20 | 138.50 | 138.50 | -0.89% | 6 |
| Oct 6, 2026 | 140.05 | 140.05 | 139.75 | 139.75 | 139.75 | -0.07% | - |
| Oct 5, 2026 | 139.30 | 139.85 | 139.20 | 139.85 | 139.85 | 1.45% | 10 |
| Oct 2, 2026 | 134.90 | 137.85 | 134.90 | 137.85 | 137.85 | 3.10% | 45 |
| Oct 1, 2026 | 132.50 | 133.70 | 132.05 | 133.70 | 133.70 | 0.72% | - |
| Sep 30, 2026 | 131.50 | 132.75 | 131.30 | 132.75 | 132.75 | 0.91% | - |
| Sep 29, 2026 | 130.85 | 131.55 | 130.85 | 131.55 | 131.55 | 1.31% | - |
| Sep 28, 2026 | 131.35 | 131.50 | 129.85 | 129.85 | 129.85 | -0.80% | - |
| Sep 25, 2026 | 128.15 | 130.90 | 128.15 | 130.90 | 130.90 | 2.99% | - |
| 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 |