Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 114.90
-1.36 (-1.17%)
Last updated: Apr 2, 2026, 9:55 PM CET
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 114.58 | 116.50 | 113.96 | 114.90 | 114.90 | -1.17% | 100 |
| Apr 1, 2026 | 112.74 | 116.62 | 112.74 | 116.26 | 116.26 | 2.79% | - |
| Mar 31, 2026 | 110.50 | 113.10 | 110.40 | 113.10 | 113.10 | 2.80% | - |
| Mar 30, 2026 | 113.52 | 114.22 | 110.02 | 110.02 | 110.02 | -3.17% | - |
| Mar 27, 2026 | 114.00 | 115.24 | 113.62 | 113.62 | 113.62 | -0.21% | - |
| Mar 26, 2026 | 118.08 | 118.08 | 113.86 | 113.86 | 113.86 | -3.93% | - |
| Mar 25, 2026 | 118.30 | 119.20 | 118.30 | 118.52 | 118.52 | 0.39% | - |
| Mar 24, 2026 | 114.70 | 118.06 | 114.70 | 118.06 | 118.06 | 3.16% | - |
| Mar 23, 2026 | 111.10 | 115.88 | 111.10 | 114.44 | 114.44 | 2.29% | - |
| Mar 20, 2026 | 114.60 | 114.60 | 111.26 | 111.88 | 111.88 | -2.41% | - |
| Mar 19, 2026 | 116.36 | 116.36 | 113.80 | 114.64 | 114.64 | -1.39% | - |
| Mar 18, 2026 | 115.24 | 117.38 | 115.24 | 116.26 | 116.26 | 1.41% | - |
| Mar 17, 2026 | 113.48 | 114.76 | 112.94 | 114.64 | 114.64 | 0.47% | 10 |
| Mar 16, 2026 | 113.00 | 114.36 | 113.00 | 114.10 | 114.10 | 0.09% | - |
| Mar 13, 2026 | 113.36 | 114.16 | 112.94 | 114.00 | 113.65 | 0.55% | - |
| Mar 12, 2026 | 115.62 | 115.62 | 113.38 | 113.38 | 113.03 | -2.51% | - |
| Mar 11, 2026 | 115.04 | 116.30 | 115.04 | 116.30 | 115.94 | 1.11% | - |
| Mar 10, 2026 | 114.34 | 116.42 | 114.34 | 115.02 | 114.67 | 0.68% | - |
| Mar 9, 2026 | 111.70 | 114.24 | 111.70 | 114.24 | 113.89 | 0.53% | - |
| Mar 6, 2026 | 117.42 | 117.42 | 113.64 | 113.64 | 113.29 | -3.42% | 25 |
| Mar 5, 2026 | 119.34 | 119.42 | 116.46 | 117.66 | 117.30 | -2.13% | 75 |
| Mar 4, 2026 | 118.72 | 120.78 | 118.72 | 120.22 | 119.85 | 0.33% | 50 |
| Mar 3, 2026 | 122.92 | 122.92 | 119.82 | 119.82 | 119.45 | -3.62% | - |
| Mar 2, 2026 | 120.56 | 124.32 | 120.36 | 124.32 | 123.94 | 2.20% | 153 |
| Feb 27, 2026 | 120.04 | 121.98 | 118.62 | 121.64 | 121.27 | 0.07% | 23 |
| Feb 26, 2026 | 121.72 | 122.06 | 120.92 | 121.56 | 121.19 | -0.56% | - |
| Feb 25, 2026 | 122.02 | 122.56 | 121.84 | 122.24 | 121.87 | -0.46% | - |
| Feb 24, 2026 | 120.62 | 122.96 | 120.62 | 122.80 | 122.42 | 1.66% | - |
| Feb 23, 2026 | 120.06 | 120.90 | 120.06 | 120.80 | 120.43 | -0.95% | - |
| Feb 20, 2026 | 120.68 | 122.84 | 120.64 | 121.96 | 121.59 | 0.76% | 260 |
| Feb 19, 2026 | 117.40 | 121.04 | 117.40 | 121.04 | 120.67 | 2.28% | - |
| Feb 18, 2026 | 119.24 | 120.72 | 118.34 | 118.34 | 117.98 | -1.10% | - |
| Feb 17, 2026 | 115.86 | 120.30 | 115.86 | 119.66 | 119.29 | 2.98% | 100 |
| Feb 16, 2026 | 116.72 | 118.32 | 116.16 | 116.20 | 115.84 | -0.65% | 9 |
| Feb 13, 2026 | 115.88 | 117.62 | 115.88 | 116.96 | 116.60 | 0.46% | - |
| Feb 12, 2026 | 118.28 | 119.64 | 116.42 | 116.42 | 116.06 | -1.56% | - |
| Feb 11, 2026 | 115.82 | 118.92 | 115.82 | 118.26 | 117.90 | 1.46% | 40 |
| Feb 10, 2026 | 115.88 | 117.36 | 115.82 | 116.56 | 116.20 | 0.24% | - |
| Feb 9, 2026 | 115.42 | 116.62 | 115.36 | 116.28 | 115.92 | 0.31% | 21 |
| Feb 6, 2026 | 111.38 | 116.66 | 111.38 | 115.92 | 115.56 | 3.54% | - |
| Feb 5, 2026 | 108.88 | 111.96 | 108.88 | 111.96 | 111.62 | 2.40% | 44 |
| Feb 4, 2026 | 104.28 | 114.20 | 104.24 | 109.34 | 109.00 | 4.05% | 338 |
| Feb 3, 2026 | 103.52 | 105.28 | 103.52 | 105.08 | 104.76 | 0.96% | - |
| Feb 2, 2026 | 98.99 | 104.08 | 98.99 | 104.08 | 103.76 | 3.44% | - |
| Jan 30, 2026 | 99.51 | 100.98 | 99.51 | 100.62 | 100.31 | 0.75% | - |
| Jan 29, 2026 | 96.65 | 100.62 | 96.65 | 99.87 | 99.56 | 2.35% | 20 |
| Jan 28, 2026 | 96.76 | 98.01 | 96.32 | 97.58 | 97.28 | 0.74% | - |
| Jan 27, 2026 | 96.17 | 98.28 | 96.17 | 96.86 | 96.56 | - | - |
| Jan 26, 2026 | 94.98 | 97.18 | 94.98 | 96.86 | 96.56 | 0.78% | - |
| Jan 23, 2026 | 96.93 | 96.93 | 95.90 | 96.11 | 95.82 | -1.25% | 40 |