Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 128.50
+1.30 (1.02%)
At close: Oct 23, 2026
FRA:TYIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 126.25 | 128.90 | 125.85 | 128.50 | 128.50 | 1.02% | 15 |
| Oct 22, 2026 | 132.75 | 132.75 | 127.20 | 127.20 | 127.20 | -5.11% | - |
| Oct 21, 2026 | 130.95 | 134.30 | 130.95 | 134.05 | 134.05 | 2.09% | - |
| Oct 20, 2026 | 131.20 | 131.55 | 129.20 | 131.30 | 131.30 | -0.38% | 59 |
| Oct 19, 2026 | 129.25 | 132.30 | 129.25 | 131.80 | 131.80 | 1.85% | 15 |
| Oct 16, 2026 | 130.70 | 131.40 | 129.40 | 129.40 | 129.40 | -0.99% | 28 |
| Oct 15, 2026 | 135.10 | 135.10 | 129.05 | 130.70 | 130.70 | -4.04% | 112 |
| Oct 14, 2026 | 138.80 | 141.80 | 135.70 | 136.20 | 136.20 | -2.33% | 35 |
| Oct 13, 2026 | 138.50 | 139.45 | 135.70 | 139.45 | 139.45 | 0.11% | - |
| Oct 12, 2026 | 140.05 | 140.45 | 139.20 | 139.30 | 139.30 | -0.82% | 43 |
| Oct 9, 2026 | 136.30 | 140.70 | 136.30 | 140.45 | 140.45 | 2.44% | - |
| Oct 8, 2026 | 138.00 | 138.20 | 136.25 | 137.10 | 137.10 | -1.47% | - |
| Oct 7, 2026 | 140.20 | 142.50 | 138.05 | 139.15 | 139.15 | -0.96% | 44 |
| Oct 6, 2026 | 139.10 | 141.75 | 139.10 | 140.50 | 140.50 | 0.68% | 56 |
| Oct 5, 2026 | 140.50 | 140.50 | 138.35 | 139.55 | 139.55 | 0.54% | 161 |
| Oct 2, 2026 | 134.70 | 138.80 | 134.70 | 138.80 | 138.80 | 2.89% | 49 |
| Oct 1, 2026 | 130.75 | 134.90 | 130.75 | 134.90 | 134.90 | 2.35% | 4 |
| Sep 30, 2026 | 131.15 | 132.70 | 131.15 | 131.80 | 131.80 | - | - |
| Sep 29, 2026 | 130.00 | 132.05 | 130.00 | 131.80 | 131.80 | 1.27% | - |
| Sep 28, 2026 | 130.60 | 130.65 | 129.35 | 130.15 | 130.15 | -1.25% | - |
| Sep 25, 2026 | 126.95 | 131.80 | 126.95 | 131.80 | 131.80 | 3.53% | 45 |
| Sep 24, 2026 | 127.15 | 128.60 | 126.80 | 127.30 | 127.30 | -0.70% | 156 |
| Sep 23, 2026 | 127.35 | 129.35 | 127.35 | 128.20 | 128.20 | 0.12% | 20 |
| Sep 22, 2026 | 125.95 | 128.05 | 125.95 | 128.05 | 128.05 | 1.47% | 51 |
| Sep 21, 2026 | 124.10 | 126.45 | 124.10 | 126.20 | 126.20 | 1.45% | 100 |
| Sep 18, 2026 | 122.15 | 124.75 | 122.05 | 124.75 | 124.40 | 1.63% | 320 |
| Sep 17, 2026 | 122.40 | 124.10 | 122.40 | 122.75 | 122.41 | 0.57% | 32 |
| Sep 16, 2026 | 119.10 | 122.20 | 119.10 | 122.05 | 121.71 | 1.88% | - |
| Sep 15, 2026 | 118.20 | 120.00 | 118.20 | 119.80 | 119.47 | 0.71% | - |
| Sep 14, 2026 | 125.25 | 125.25 | 117.80 | 118.95 | 118.62 | -5.60% | 10 |
| Sep 11, 2026 | 122.60 | 126.00 | 122.60 | 126.00 | 125.65 | 2.61% | - |
| Sep 10, 2026 | 124.25 | 124.25 | 122.75 | 122.80 | 122.46 | -1.17% | 69 |
| Sep 9, 2026 | 124.85 | 125.30 | 124.25 | 124.25 | 123.90 | -1.07% | - |
| Sep 8, 2026 | 123.20 | 125.60 | 123.20 | 125.60 | 125.25 | 1.82% | - |
| Sep 7, 2026 | 123.30 | 124.35 | 123.30 | 123.35 | 123.01 | -0.84% | - |
| Sep 4, 2026 | 121.40 | 124.40 | 121.40 | 124.40 | 124.05 | 1.93% | - |
| Sep 3, 2026 | 119.40 | 122.05 | 119.00 | 122.05 | 121.71 | 1.58% | - |
| Sep 2, 2026 | 119.30 | 120.95 | 119.20 | 120.15 | 119.81 | 0.13% | 41 |
| Sep 1, 2026 | 118.35 | 120.00 | 118.35 | 120.00 | 119.66 | 1.05% | - |
| Aug 31, 2026 | 120.05 | 120.05 | 118.75 | 118.75 | 118.42 | -1.17% | - |
| Aug 28, 2026 | 121.55 | 121.90 | 119.75 | 120.15 | 119.81 | -1.52% | - |
| Aug 27, 2026 | 123.95 | 123.95 | 122.00 | 122.00 | 121.66 | -1.49% | - |
| Aug 26, 2026 | 120.70 | 124.25 | 120.70 | 123.85 | 123.50 | 2.19% | - |
| Aug 25, 2026 | 122.05 | 123.20 | 121.20 | 121.20 | 120.86 | -0.86% | - |
| Aug 24, 2026 | 121.65 | 123.05 | 121.25 | 122.25 | 121.91 | -0.08% | 100 |
| Aug 21, 2026 | 122.15 | 123.35 | 122.10 | 122.35 | 122.01 | -0.37% | 57 |
| Aug 20, 2026 | 123.25 | 126.05 | 122.80 | 122.80 | 122.46 | -1.05% | 170 |
| Aug 19, 2026 | 128.10 | 130.25 | 124.10 | 124.10 | 123.75 | -3.80% | 77 |
| Aug 18, 2026 | 131.45 | 133.35 | 128.05 | 129.00 | 128.64 | -2.57% | 457 |
| Aug 17, 2026 | 131.60 | 133.25 | 131.60 | 132.40 | 132.03 | 0.23% | 1 |