Johnson Controls International plc (ETR:TYIA)
Germany
· Delayed Price · Currency is EUR 120.42
-0.34 (-0.28%)
At close: Mar 4, 2026
ETR:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 118.12 | 120.42 | 117.60 | 120.42 | 120.42 | -0.28% | 470 |
| Mar 3, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | -1.84% | - |
| Mar 2, 2026 | 121.50 | 123.02 | 121.50 | 123.02 | 123.02 | 0.74% | 93 |
| Feb 27, 2026 | 121.90 | 122.12 | 121.90 | 122.12 | 122.12 | 0.21% | 25 |
| Feb 26, 2026 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | -0.54% | - |
| Feb 25, 2026 | 123.02 | 123.02 | 122.52 | 122.52 | 122.52 | -0.23% | 38 |
| Feb 24, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.30% | - |
| Feb 23, 2026 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | -1.35% | - |
| Feb 20, 2026 | 123.00 | 123.00 | 121.64 | 122.88 | 122.88 | 1.86% | 230 |
| Feb 19, 2026 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | 0.42% | - |
| Feb 18, 2026 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | 0.87% | - |
| Feb 17, 2026 | 118.00 | 119.10 | 118.00 | 119.10 | 119.10 | 1.19% | 90 |
| Feb 13, 2026 | 116.86 | 117.70 | 116.86 | 117.70 | 117.70 | -0.83% | 5 |
| Feb 12, 2026 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0.29% | - |
| Feb 11, 2026 | 117.86 | 119.26 | 117.86 | 118.34 | 118.34 | 1.23% | 348 |
| Feb 10, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 4.56% | - |
| Feb 6, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - | 21 |
| Feb 5, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.05% | - |
| Feb 4, 2026 | 103.94 | 113.42 | 103.94 | 111.86 | 111.86 | 6.39% | 400 |
| Feb 3, 2026 | 103.34 | 105.14 | 103.34 | 105.14 | 105.14 | 2.18% | 352 |
| Feb 2, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 2.02% | - |
| Jan 30, 2026 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | 0.42% | - |
| Jan 29, 2026 | 100.34 | 100.44 | 100.34 | 100.44 | 100.44 | 2.04% | 100 |
| Jan 28, 2026 | 96.57 | 98.43 | 96.57 | 98.43 | 98.43 | 0.31% | 56 |
| Jan 27, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | 1.62% | - |
| Jan 26, 2026 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 0.20% | 24 |
| Jan 23, 2026 | 96.55 | 96.67 | 96.38 | 96.38 | 96.38 | -1.34% | 119 |
| Jan 22, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | -1.16% | - |
| Jan 21, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | 1.67% | - |
| Jan 20, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -2.20% | - |
| Jan 16, 2026 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 4.52% | - |
| Jan 14, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -1.14% | - |
| Jan 13, 2026 | 96.01 | 96.21 | 96.01 | 96.21 | 96.21 | 1.74% | 100 |
| Jan 12, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -1.22% | - |
| Jan 9, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | -0.65% | - |
| Jan 8, 2026 | 97.00 | 97.00 | 96.36 | 96.36 | 96.36 | -2.76% | 20 |
| Jan 7, 2026 | 99.49 | 99.49 | 99.09 | 99.09 | 99.09 | 3.60% | 272 |
| Jan 6, 2026 | 102.64 | 102.64 | 95.00 | 95.65 | 95.65 | -9.10% | 75 |
| Jan 5, 2026 | 104.90 | 105.22 | 103.00 | 105.22 | 105.22 | 0.69% | 133 |
| Jan 2, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.67% | - |
| Dec 30, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.31% | - |
| Dec 29, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | 1.25% | - |
| Dec 23, 2025 | 101.82 | 102.20 | 101.82 | 102.20 | 102.20 | 0.22% | 20 |
| Dec 22, 2025 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | 0.87% | - |
| Dec 18, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.76 | 1.83% | - |
| Dec 17, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.94 | -2.15% | - |
| Dec 16, 2025 | 96.30 | 101.46 | 96.30 | 101.46 | 101.12 | 2.41% | 32 |
| Dec 15, 2025 | 99.07 | 99.07 | 99.07 | 99.07 | 98.74 | 1.73% | - |
| Dec 12, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.06 | -1.38% | - |
| Dec 11, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.42 | -1.15% | - |
| Dec 10, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.56 | 0.30% | - |
| Dec 9, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.26 | 0.18% | - |
| Dec 8, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.08 | 1.79% | - |
| Dec 5, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.34 | -0.80% | - |
| Dec 4, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.13 | 0.39% | - |
| Dec 3, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 97.75 | -0.88% | - |
| Dec 2, 2025 | 99.46 | 99.99 | 98.95 | 98.95 | 98.62 | -0.51% | 100 |
| Dec 1, 2025 | 99.00 | 99.46 | 99.00 | 99.46 | 99.12 | -0.74% | 290 |
| Nov 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 99.86 | -0.12% | - |
| Nov 27, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.98 | 0.18% | - |
| Nov 26, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 99.80 | 1.53% | - |
| Nov 25, 2025 | 98.21 | 98.63 | 97.97 | 98.63 | 98.30 | -0.88% | 200 |
| Nov 24, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.17 | 1.18% | - |
| Nov 21, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.02 | -1.47% | - |
| Nov 20, 2025 | 101.12 | 101.12 | 99.82 | 99.82 | 99.48 | 0.60% | 25 |
| Nov 19, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 98.88 | -0.44% | - |
| Nov 18, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.32 | -2.26% | - |
| Nov 17, 2025 | 102.38 | 102.38 | 101.96 | 101.96 | 101.62 | -1.30% | 3 |
| Nov 14, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 102.95 | -0.83% | - |
| Nov 13, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 103.81 | -2.20% | - |
| Nov 12, 2025 | 105.34 | 106.50 | 105.34 | 106.50 | 106.14 | 1.12% | 10 |
| Nov 11, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 104.96 | -0.79% | - |
| Nov 10, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 105.80 | 1.67% | - |
| Nov 7, 2025 | 104.42 | 104.42 | 104.42 | 104.42 | 104.07 | 0.29% | - |
| Nov 6, 2025 | 106.40 | 106.40 | 104.12 | 104.12 | 103.77 | 7.66% | 24 |
| Nov 4, 2025 | 96.60 | 96.71 | 96.60 | 96.71 | 96.38 | -2.12% | 225 |
| Nov 3, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.47 | -0.15% | - |
| Oct 31, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.62 | -0.35% | - |
| Oct 30, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 98.96 | 1.53% | - |
| Oct 29, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.47 | 1.28% | - |
| Oct 28, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.23 | -0.27% | - |
| Oct 27, 2025 | 98.84 | 98.84 | 96.82 | 96.82 | 96.49 | 0.14% | 18 |
| Oct 24, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.35 | 2.13% | - |
| Oct 23, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.34 | 1.37% | - |
| Oct 22, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.06 | -2.32% | - |
| Oct 21, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.28 | 1.63% | - |
| Oct 20, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 93.75 | 1.52% | - |
| Oct 17, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.35 | -1.30% | - |
| Oct 16, 2025 | 95.00 | 95.00 | 93.88 | 93.88 | 93.56 | -0.66% | 350 |
| Oct 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.18 | 2.14% | - |
| Oct 14, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.21 | -0.04% | - |
| Oct 13, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.25 | 0.43% | - |
| Oct 10, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.85 | -0.59% | - |
| Oct 9, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.40 | -1.42% | - |
| Oct 8, 2025 | 94.29 | 94.29 | 92.52 | 94.05 | 93.73 | 1.39% | 175 |
| Oct 7, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.45 | -1.61% | - |
| Oct 6, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 93.96 | 2.30% | - |
| Oct 3, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.85 | -0.25% | - |
| Oct 2, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.08 | -0.92% | - |
| Oct 1, 2025 | 93.85 | 93.85 | 93.25 | 93.25 | 92.94 | 0.33% | 25 |