Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 94.87
-0.32 (-0.34%)
Last updated: Jan 9, 2026, 8:43 AM CET
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 94.81 | 96.27 | 94.81 | 95.22 | 95.22 | 0.03% | 140 |
| Jan 8, 2026 | 95.20 | 96.86 | 95.19 | 95.19 | 95.19 | -1.09% | 110 |
| Jan 7, 2026 | 97.11 | 98.01 | 96.24 | 96.24 | 96.24 | -1.17% | 605 |
| Jan 6, 2026 | 100.80 | 100.80 | 94.05 | 97.38 | 97.38 | -5.99% | - |
| Jan 5, 2026 | 104.04 | 105.36 | 103.58 | 103.58 | 103.58 | -0.46% | - |
| Jan 2, 2026 | 101.18 | 104.06 | 101.18 | 104.06 | 104.06 | 0.02% | - |
| Dec 30, 2025 | 102.50 | 104.04 | 102.50 | 104.04 | 104.04 | 0.79% | 20 |
| Dec 29, 2025 | 102.90 | 103.30 | 102.90 | 103.22 | 103.22 | 0.74% | - |
| Dec 23, 2025 | 101.06 | 102.46 | 101.06 | 102.46 | 102.46 | 0.77% | - |
| Dec 22, 2025 | 102.54 | 102.54 | 101.02 | 101.68 | 101.68 | -0.20% | 80 |
| Dec 19, 2025 | 99.55 | 101.88 | 99.55 | 101.88 | 101.54 | 1.70% | - |
| Dec 18, 2025 | 98.24 | 101.24 | 98.24 | 100.18 | 99.84 | 1.11% | - |
| Dec 17, 2025 | 100.84 | 101.40 | 98.66 | 99.08 | 98.75 | -1.69% | - |
| Dec 16, 2025 | 98.48 | 101.26 | 98.48 | 100.78 | 100.44 | 1.77% | - |
| Dec 15, 2025 | 98.41 | 99.31 | 98.41 | 99.03 | 98.70 | 1.54% | - |
| Dec 12, 2025 | 100.06 | 100.06 | 97.30 | 97.53 | 97.20 | -2.61% | - |
| Dec 11, 2025 | 97.91 | 100.14 | 97.83 | 100.14 | 99.80 | 1.09% | - |
| Dec 10, 2025 | 98.78 | 99.76 | 98.78 | 99.06 | 98.73 | -0.29% | 25 |
| Dec 9, 2025 | 98.52 | 99.44 | 97.90 | 99.35 | 99.02 | 0.88% | - |
| Dec 8, 2025 | 97.28 | 98.79 | 97.28 | 98.48 | 98.15 | 0.45% | - |
| Dec 5, 2025 | 97.27 | 98.04 | 97.27 | 98.04 | 97.71 | 0.03% | - |
| Dec 4, 2025 | 97.40 | 98.58 | 97.40 | 98.01 | 97.68 | 0.33% | - |
| Dec 3, 2025 | 98.47 | 98.47 | 97.49 | 97.69 | 97.36 | -1.33% | 5 |
| Dec 2, 2025 | 98.17 | 99.11 | 98.17 | 99.01 | 98.68 | 0.03% | - |
| Dec 1, 2025 | 99.45 | 99.75 | 98.98 | 98.98 | 98.65 | -1.10% | - |
| Nov 28, 2025 | 99.75 | 100.08 | 99.75 | 100.08 | 99.74 | 0.56% | - |
| Nov 27, 2025 | 99.54 | 101.10 | 99.52 | 99.52 | 99.19 | -0.66% | 400 |
| Nov 26, 2025 | 98.48 | 100.66 | 98.48 | 100.18 | 99.84 | 1.02% | - |
| Nov 25, 2025 | 98.27 | 99.19 | 98.27 | 99.17 | 98.84 | 0.39% | - |
| Nov 24, 2025 | 97.92 | 99.45 | 97.92 | 98.78 | 98.45 | 0.23% | - |
| Nov 21, 2025 | 97.48 | 98.66 | 97.48 | 98.55 | 98.22 | 0.78% | - |
| Nov 20, 2025 | 99.24 | 100.80 | 97.79 | 97.79 | 97.46 | -1.51% | 185 |
| Nov 19, 2025 | 98.06 | 99.65 | 98.06 | 99.29 | 98.96 | 0.43% | - |
| Nov 18, 2025 | 99.04 | 99.85 | 98.50 | 98.86 | 98.53 | -1.30% | - |
| Nov 17, 2025 | 101.58 | 102.20 | 100.16 | 100.16 | 99.82 | -1.77% | - |
| Nov 14, 2025 | 102.42 | 103.18 | 101.68 | 101.96 | 101.62 | -1.03% | - |
| Nov 13, 2025 | 105.36 | 105.58 | 103.02 | 103.02 | 102.67 | -2.55% | - |
| Nov 12, 2025 | 104.66 | 106.42 | 104.66 | 105.72 | 105.37 | 0.74% | 20 |
| Nov 11, 2025 | 105.32 | 105.46 | 104.94 | 104.94 | 104.59 | -0.76% | - |
| Nov 10, 2025 | 105.14 | 106.80 | 105.14 | 105.74 | 105.39 | 0.25% | - |
| Nov 7, 2025 | 105.32 | 106.40 | 103.72 | 105.48 | 105.13 | -0.06% | 1 |
| Nov 6, 2025 | 104.14 | 105.82 | 103.30 | 105.54 | 105.19 | 0.73% | - |
| Nov 5, 2025 | 96.05 | 105.88 | 96.05 | 104.78 | 104.43 | 8.47% | - |
| Nov 4, 2025 | 96.78 | 97.04 | 96.60 | 96.60 | 96.28 | -1.79% | 95 |
| Nov 3, 2025 | 98.35 | 100.68 | 98.35 | 98.36 | 98.03 | -1.20% | 20 |
| Oct 31, 2025 | 98.45 | 99.55 | 98.45 | 99.55 | 99.22 | 1.11% | - |
| Oct 30, 2025 | 97.19 | 100.34 | 97.17 | 98.46 | 98.13 | 1.08% | 278 |
| Oct 29, 2025 | 96.19 | 97.57 | 96.19 | 97.41 | 97.08 | 1.46% | 52 |
| Oct 28, 2025 | 96.62 | 96.90 | 96.01 | 96.01 | 95.69 | -0.79% | 52 |
| Oct 27, 2025 | 97.62 | 98.34 | 96.55 | 96.77 | 96.45 | -0.30% | 25 |