Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 133.35
+0.50 (0.38%)
At close: Aug 5, 2026
FRA:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 122.55 | 125.45 | 122.55 | 124.20 | 124.20 | 1.35% | - |
| Jul 3, 2026 | 122.35 | 122.55 | 121.95 | 122.55 | 122.55 | 0.12% | - |
| Jul 2, 2026 | 126.20 | 126.20 | 122.35 | 122.40 | 122.40 | -3.96% | - |
| Jul 1, 2026 | 126.75 | 130.40 | 126.75 | 127.45 | 127.45 | -0.51% | - |
| Jun 30, 2026 | 122.55 | 129.20 | 122.55 | 128.10 | 128.10 | 4.23% | - |
| Jun 29, 2026 | 121.20 | 122.90 | 121.10 | 122.90 | 122.90 | 0.90% | 45 |
| Jun 26, 2026 | 126.60 | 126.60 | 121.80 | 121.80 | 121.80 | -4.58% | - |
| Jun 25, 2026 | 126.80 | 129.05 | 126.80 | 127.65 | 127.65 | 1.67% | - |
| Jun 24, 2026 | 123.25 | 126.90 | 123.25 | 125.55 | 125.55 | 0.84% | - |
| Jun 23, 2026 | 128.35 | 128.35 | 124.50 | 124.50 | 124.50 | -3.82% | - |
| Jun 22, 2026 | 125.35 | 129.45 | 125.35 | 129.45 | 129.45 | 3.52% | - |
| Jun 19, 2026 | 125.40 | 125.40 | 125.05 | 125.05 | 125.05 | -1.61% | - |
| Jun 18, 2026 | 125.05 | 127.45 | 125.05 | 127.10 | 127.10 | 1.52% | - |
| Jun 17, 2026 | 124.15 | 127.80 | 124.15 | 125.20 | 125.20 | -0.32% | - |
| Jun 16, 2026 | 125.30 | 126.30 | 125.30 | 125.60 | 125.60 | -0.63% | - |
| Jun 15, 2026 | 124.85 | 127.40 | 124.85 | 126.40 | 126.40 | 1.73% | - |
| Jun 12, 2026 | 123.80 | 125.75 | 123.80 | 124.60 | 124.25 | 0.32% | - |
| Jun 11, 2026 | 120.10 | 124.20 | 120.10 | 124.20 | 123.86 | 2.99% | - |
| Jun 10, 2026 | 126.80 | 126.80 | 120.60 | 120.60 | 120.27 | -5.52% | - |
| Jun 9, 2026 | 123.95 | 127.65 | 123.95 | 127.65 | 127.30 | 2.32% | - |
| Jun 8, 2026 | 123.25 | 125.50 | 123.25 | 124.75 | 124.40 | 0.08% | - |
| Jun 5, 2026 | 126.00 | 126.40 | 124.65 | 124.65 | 124.30 | -1.31% | - |
| Jun 4, 2026 | 125.75 | 126.45 | 124.65 | 126.30 | 125.95 | -0.04% | - |
| Jun 3, 2026 | 121.10 | 126.90 | 120.90 | 126.35 | 126.00 | 3.61% | 25 |
| Jun 2, 2026 | 113.85 | 121.95 | 113.85 | 121.95 | 121.61 | 5.68% | - |
| Jun 1, 2026 | 114.35 | 115.40 | 113.55 | 115.40 | 115.08 | 0.44% | - |
| May 29, 2026 | 116.35 | 117.85 | 114.90 | 114.90 | 114.58 | -1.54% | 27 |
| May 28, 2026 | 118.25 | 118.25 | 116.10 | 116.70 | 116.38 | -1.68% | - |