Johnson Controls International plc (FRA:TYIA)
Germany · Delayed Price · Currency is EUR 120.90
-0.50 (-0.41%)
Last updated: Jun 3, 2026, 12:04 PM CET
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 113.85 | 121.95 | 113.85 | 121.95 | 121.95 | 5.68% | - |
| Jun 1, 2026 | 114.35 | 115.40 | 113.55 | 115.40 | 115.40 | 0.44% | - |
| May 29, 2026 | 116.35 | 117.85 | 114.90 | 114.90 | 114.90 | -1.54% | 27 |
| May 28, 2026 | 118.25 | 118.25 | 116.10 | 116.70 | 116.70 | -1.68% | - |
| May 27, 2026 | 119.75 | 119.75 | 118.70 | 118.70 | 118.70 | -1.37% | - |
| May 26, 2026 | 118.90 | 120.60 | 118.90 | 120.35 | 120.35 | 0.50% | - |
| May 25, 2026 | 120.65 | 120.65 | 118.80 | 119.75 | 119.75 | 0.38% | 5 |
| May 22, 2026 | 116.10 | 120.30 | 116.10 | 119.30 | 119.30 | 2.36% | - |
| May 21, 2026 | 117.50 | 118.00 | 116.55 | 116.55 | 116.55 | -1.31% | - |
| May 20, 2026 | 115.85 | 119.10 | 115.85 | 118.10 | 118.10 | 1.42% | - |
| May 19, 2026 | 116.90 | 117.40 | 115.80 | 116.45 | 116.45 | -1.23% | 91 |
| May 18, 2026 | 121.30 | 121.80 | 117.90 | 117.90 | 117.90 | -4.07% | - |
| May 15, 2026 | 123.00 | 123.00 | 121.35 | 122.90 | 122.90 | -1.44% | - |
| May 14, 2026 | 122.45 | 124.70 | 122.45 | 124.70 | 124.70 | 1.34% | - |
| May 13, 2026 | 119.35 | 123.55 | 119.35 | 123.05 | 123.05 | 2.33% | - |
| May 12, 2026 | 119.55 | 120.80 | 118.70 | 120.25 | 120.25 | -0.08% | 2 |
| May 11, 2026 | 117.85 | 121.00 | 116.95 | 120.35 | 120.35 | 1.65% | - |
| May 8, 2026 | 117.80 | 120.25 | 117.80 | 118.40 | 118.40 | -0.29% | 100 |
| May 7, 2026 | 121.40 | 121.60 | 116.80 | 118.75 | 118.75 | -2.58% | - |
| May 6, 2026 | 122.80 | 122.80 | 119.45 | 121.90 | 121.90 | -1.53% | - |
| May 5, 2026 | 123.05 | 125.05 | 121.35 | 123.80 | 123.80 | 0.08% | 100 |
| May 4, 2026 | 123.25 | 124.05 | 123.00 | 123.70 | 123.70 | -0.32% | - |
| Apr 30, 2026 | 119.45 | 124.25 | 119.45 | 124.10 | 124.10 | 2.48% | - |
| Apr 29, 2026 | 120.40 | 121.45 | 120.40 | 121.10 | 121.10 | 0.12% | - |
| Apr 28, 2026 | 121.80 | 121.80 | 119.75 | 120.95 | 120.95 | -1.39% | 53 |
| Apr 27, 2026 | 120.05 | 122.65 | 120.05 | 122.65 | 122.65 | 1.28% | - |
| Apr 24, 2026 | 120.30 | 121.70 | 120.30 | 121.10 | 121.10 | 0.12% | - |
| Apr 23, 2026 | 117.90 | 121.50 | 117.90 | 120.95 | 120.95 | 1.47% | 50 |
| 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% | - |