Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 120.80
+1.60 (1.34%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 117.90 | 119.85 | 117.90 | 119.85 | - | 0.55% | - |
| Apr 22, 2026 | 118.80 | 119.75 | 118.70 | 119.20 | 119.20 | 0.29% | - |
| Apr 21, 2026 | 119.10 | 120.00 | 118.85 | 118.85 | 118.85 | -0.50% | - |
| Apr 20, 2026 | 118.15 | 120.15 | 118.15 | 119.45 | 119.45 | -0.62% | 50 |
| Apr 17, 2026 | 116.20 | 120.20 | 116.20 | 120.20 | 120.20 | 3.00% | - |
| Apr 16, 2026 | 115.65 | 116.70 | 115.65 | 116.70 | 116.70 | 0.43% | - |
| Apr 15, 2026 | 119.65 | 119.65 | 115.90 | 116.20 | 116.20 | -3.53% | - |
| Apr 14, 2026 | 120.15 | 121.10 | 119.20 | 120.45 | 120.45 | -0.41% | - |
| Apr 13, 2026 | 119.80 | 121.10 | 119.80 | 120.95 | 120.95 | -0.29% | - |
| Apr 10, 2026 | 120.00 | 121.45 | 120.00 | 121.30 | 121.30 | 0.37% | - |
| Apr 9, 2026 | 118.15 | 121.00 | 118.15 | 120.85 | 120.85 | 1.26% | - |
| Apr 8, 2026 | 115.90 | 119.45 | 115.90 | 119.35 | 119.35 | 4.10% | 20 |
| Apr 7, 2026 | 115.15 | 115.15 | 114.35 | 114.65 | 114.65 | -0.22% | - |
| 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 |