Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 98.98
-1.10 (-1.10%)
At close: Dec 1, 2025
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 99.75 | 100.08 | 99.75 | 100.08 | 100.08 | 0.56% | - |
| Nov 27, 2025 | 99.54 | 101.10 | 99.52 | 99.52 | 99.52 | -0.66% | 400 |
| Nov 26, 2025 | 98.48 | 100.66 | 98.48 | 100.18 | 100.18 | 1.02% | - |
| Nov 25, 2025 | 98.27 | 99.19 | 98.27 | 99.17 | 99.17 | 0.39% | - |
| Nov 24, 2025 | 97.92 | 99.45 | 97.92 | 98.78 | 98.78 | 0.23% | - |
| Nov 21, 2025 | 97.48 | 98.66 | 97.48 | 98.55 | 98.55 | 0.78% | - |
| Nov 20, 2025 | 99.24 | 100.80 | 97.79 | 97.79 | 97.79 | -1.51% | 185 |
| Nov 19, 2025 | 98.06 | 99.65 | 98.06 | 99.29 | 99.29 | 0.43% | - |
| Nov 18, 2025 | 99.04 | 99.85 | 98.50 | 98.86 | 98.86 | -1.30% | - |
| Nov 17, 2025 | 101.58 | 102.20 | 100.16 | 100.16 | 100.16 | -1.77% | - |
| Nov 14, 2025 | 102.42 | 103.18 | 101.68 | 101.96 | 101.96 | -1.03% | - |
| Nov 13, 2025 | 105.36 | 105.58 | 103.02 | 103.02 | 103.02 | -2.55% | - |
| Nov 12, 2025 | 104.66 | 106.42 | 104.66 | 105.72 | 105.72 | 0.74% | 20 |
| Nov 11, 2025 | 105.32 | 105.46 | 104.94 | 104.94 | 104.94 | -0.76% | - |
| Nov 10, 2025 | 105.14 | 106.80 | 105.14 | 105.74 | 105.74 | 0.25% | - |
| Nov 7, 2025 | 105.32 | 106.40 | 103.72 | 105.48 | 105.48 | -0.06% | 1 |
| Nov 6, 2025 | 104.14 | 105.82 | 103.30 | 105.54 | 105.54 | 0.73% | - |
| Nov 5, 2025 | 96.05 | 105.88 | 96.05 | 104.78 | 104.78 | 8.47% | - |
| Nov 4, 2025 | 96.78 | 97.04 | 96.60 | 96.60 | 96.60 | -1.79% | 95 |
| Nov 3, 2025 | 98.35 | 100.68 | 98.35 | 98.36 | 98.36 | -1.20% | 20 |
| Oct 31, 2025 | 98.45 | 99.55 | 98.45 | 99.55 | 99.55 | 1.11% | - |
| Oct 30, 2025 | 97.19 | 100.34 | 97.17 | 98.46 | 98.46 | 1.08% | 278 |
| Oct 29, 2025 | 96.19 | 97.57 | 96.19 | 97.41 | 97.41 | 1.46% | 52 |
| Oct 28, 2025 | 96.62 | 96.90 | 96.01 | 96.01 | 96.01 | -0.79% | 52 |
| Oct 27, 2025 | 97.62 | 98.34 | 96.55 | 96.77 | 96.77 | -0.30% | 25 |
| Oct 24, 2025 | 94.74 | 97.06 | 94.74 | 97.06 | 97.06 | 2.51% | - |
| Oct 23, 2025 | 92.82 | 94.75 | 92.82 | 94.68 | 94.68 | 1.16% | 25 |
| Oct 22, 2025 | 95.14 | 96.33 | 92.91 | 93.59 | 93.59 | -2.38% | - |
| Oct 21, 2025 | 94.29 | 95.87 | 94.29 | 95.87 | 95.87 | 1.20% | 60 |
| Oct 20, 2025 | 92.82 | 94.76 | 92.82 | 94.73 | 94.73 | 1.86% | - |
| Oct 17, 2025 | 92.21 | 93.00 | 92.21 | 93.00 | 93.00 | -0.04% | - |
| Oct 16, 2025 | 94.42 | 94.90 | 93.03 | 93.04 | 93.04 | -1.42% | - |
| Oct 15, 2025 | 92.31 | 94.83 | 92.31 | 94.38 | 94.38 | 1.92% | - |
| Oct 14, 2025 | 90.73 | 92.96 | 90.73 | 92.60 | 92.60 | 0.81% | 10 |
| Oct 13, 2025 | 91.02 | 92.37 | 91.02 | 91.86 | 91.86 | 1.29% | - |
| Oct 10, 2025 | 92.59 | 94.08 | 90.69 | 90.69 | 90.69 | -2.64% | - |
| Oct 9, 2025 | 92.46 | 94.19 | 92.46 | 93.15 | 93.15 | -0.14% | - |
| Oct 8, 2025 | 92.59 | 94.37 | 92.47 | 93.28 | 93.28 | 0.52% | 55 |
| Oct 7, 2025 | 92.91 | 94.09 | 92.21 | 92.80 | 92.80 | -0.72% | - |
| Oct 6, 2025 | 92.19 | 94.84 | 92.19 | 93.47 | 93.47 | 1.41% | 120 |
| Oct 3, 2025 | 92.19 | 92.62 | 91.79 | 92.17 | 92.17 | -0.39% | - |
| Oct 2, 2025 | 92.02 | 92.53 | 92.02 | 92.53 | 92.53 | -0.39% | - |
| Oct 1, 2025 | 92.46 | 93.96 | 92.01 | 92.89 | 92.89 | 1.92% | 110 |
| Sep 30, 2025 | 91.45 | 91.45 | 91.14 | 91.14 | 91.14 | 0.30% | 20 |
| Sep 29, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 0.93% | - |
| Sep 26, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -0.07% | - |
| Sep 25, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -1.69% | - |
| Sep 24, 2025 | 91.30 | 91.64 | 91.30 | 91.64 | 91.64 | -0.37% | 25 |
| Sep 23, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.81% | - |
| Sep 22, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.20% | 350 |