Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 118.95
-7.05 (-5.60%)
Last updated: Sep 14, 2026, 9:55 PM CET
FRA:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 125.25 | 125.25 | 117.80 | 118.95 | 118.95 | -5.60% | 10 |
| Sep 11, 2026 | 122.60 | 126.00 | 122.60 | 126.00 | 126.00 | 2.61% | - |
| Sep 10, 2026 | 124.25 | 124.25 | 122.75 | 122.80 | 122.80 | -1.17% | 69 |
| Sep 9, 2026 | 124.85 | 125.30 | 124.25 | 124.25 | 124.25 | -1.07% | - |
| Sep 8, 2026 | 123.20 | 125.60 | 123.20 | 125.60 | 125.60 | 1.82% | - |
| Sep 7, 2026 | 123.30 | 124.35 | 123.30 | 123.35 | 123.35 | -0.84% | - |
| Sep 4, 2026 | 121.40 | 124.40 | 121.40 | 124.40 | 124.40 | 1.93% | - |
| Sep 3, 2026 | 119.40 | 122.05 | 119.00 | 122.05 | 122.05 | 1.58% | - |
| Sep 2, 2026 | 119.30 | 120.95 | 119.20 | 120.15 | 120.15 | 0.13% | 41 |
| Sep 1, 2026 | 118.35 | 120.00 | 118.35 | 120.00 | 120.00 | 1.05% | - |
| Aug 31, 2026 | 120.05 | 120.05 | 118.75 | 118.75 | 118.75 | -1.17% | - |
| Aug 28, 2026 | 121.55 | 121.90 | 119.75 | 120.15 | 120.15 | -1.52% | - |
| Aug 27, 2026 | 123.95 | 123.95 | 122.00 | 122.00 | 122.00 | -1.49% | - |
| Aug 26, 2026 | 120.70 | 124.25 | 120.70 | 123.85 | 123.85 | 2.19% | - |
| Aug 25, 2026 | 122.05 | 123.20 | 121.20 | 121.20 | 121.20 | -0.86% | - |
| Aug 24, 2026 | 121.65 | 123.05 | 121.25 | 122.25 | 122.25 | -0.08% | 100 |
| Aug 21, 2026 | 122.15 | 123.35 | 122.10 | 122.35 | 122.35 | -0.37% | 57 |
| Aug 20, 2026 | 123.25 | 126.05 | 122.80 | 122.80 | 122.80 | -1.05% | 170 |
| Aug 19, 2026 | 128.10 | 130.25 | 124.10 | 124.10 | 124.10 | -3.80% | 77 |
| Aug 18, 2026 | 131.45 | 133.35 | 128.05 | 129.00 | 129.00 | -2.57% | 457 |
| Aug 17, 2026 | 131.60 | 133.25 | 131.60 | 132.40 | 132.40 | 0.23% | 1 |
| Aug 14, 2026 | 130.40 | 132.20 | 129.95 | 132.10 | 132.10 | 0.69% | - |
| Aug 13, 2026 | 133.60 | 133.75 | 131.15 | 131.20 | 131.20 | -0.98% | 196 |
| Aug 12, 2026 | 133.50 | 135.05 | 132.50 | 132.50 | 132.50 | -0.90% | 30 |
| Aug 11, 2026 | 129.60 | 133.70 | 129.60 | 133.70 | 133.70 | 2.14% | 160 |
| Aug 10, 2026 | 131.50 | 131.70 | 130.90 | 130.90 | 130.90 | -0.30% | 37 |
| Aug 7, 2026 | 133.45 | 133.45 | 131.30 | 131.30 | 131.30 | -1.87% | - |
| Aug 6, 2026 | 132.35 | 134.05 | 132.35 | 133.80 | 133.80 | 0.34% | 75 |
| Aug 5, 2026 | 132.65 | 133.90 | 132.50 | 133.35 | 133.35 | 0.38% | 120 |
| Aug 4, 2026 | 126.60 | 133.35 | 126.60 | 132.85 | 132.85 | 4.40% | 80 |
| Aug 3, 2026 | 126.90 | 128.60 | 125.65 | 127.25 | 127.25 | -0.12% | - |
| Jul 31, 2026 | 124.65 | 128.15 | 124.65 | 127.40 | 127.40 | 1.92% | 12 |
| Jul 30, 2026 | 121.15 | 125.45 | 121.15 | 125.00 | 125.00 | 2.25% | - |
| Jul 29, 2026 | 122.00 | 128.55 | 121.05 | 122.25 | 122.25 | -0.77% | 89 |
| Jul 28, 2026 | 125.25 | 125.25 | 120.75 | 123.20 | 123.20 | -2.18% | - |
| Jul 27, 2026 | 125.75 | 126.20 | 123.80 | 125.95 | 125.95 | 0.04% | - |
| Jul 24, 2026 | 125.00 | 126.30 | 125.00 | 125.90 | 125.90 | -0.04% | - |
| Jul 23, 2026 | 123.50 | 126.40 | 123.50 | 125.95 | 125.95 | 0.84% | - |
| Jul 22, 2026 | 123.20 | 125.40 | 123.20 | 124.90 | 124.90 | 0.56% | 100 |
| Jul 21, 2026 | 121.55 | 124.30 | 121.55 | 124.20 | 124.20 | 2.05% | - |
| Jul 20, 2026 | 121.70 | 124.85 | 121.70 | 121.70 | 121.70 | -0.69% | 236 |
| Jul 17, 2026 | 121.70 | 124.30 | 120.00 | 122.55 | 122.55 | -0.61% | 176 |
| Jul 16, 2026 | 123.65 | 123.95 | 121.80 | 123.30 | 123.30 | -1.00% | 55 |
| Jul 15, 2026 | 126.15 | 127.00 | 122.35 | 124.55 | 124.55 | -1.74% | 12 |
| Jul 14, 2026 | 125.30 | 128.00 | 125.30 | 126.75 | 126.75 | 0.44% | 75 |
| Jul 13, 2026 | 123.90 | 126.20 | 123.90 | 126.20 | 126.20 | 0.36% | - |
| Jul 10, 2026 | 122.05 | 126.20 | 121.90 | 125.75 | 125.75 | 2.99% | 2 |
| Jul 9, 2026 | 121.95 | 124.15 | 121.95 | 122.10 | 122.10 | -0.49% | - |
| Jul 8, 2026 | 121.95 | 122.70 | 121.45 | 122.70 | 122.70 | -0.08% | - |
| Jul 7, 2026 | 123.90 | 124.05 | 120.00 | 122.80 | 122.80 | -1.13% | - |