Johnson Controls International plc (FRA:TYIA)
Germany
· Delayed Price · Currency is EUR 98.01
+0.32 (0.33%)
At close: Dec 4, 2025
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.27 | 98.04 | 97.27 | 98.04 | 98.04 | 0.03% | - |
| Dec 4, 2025 | 97.40 | 98.58 | 97.40 | 98.01 | 98.01 | 0.33% | - |
| Dec 3, 2025 | 98.47 | 98.47 | 97.49 | 97.69 | 97.69 | -1.33% | 5 |
| Dec 2, 2025 | 98.17 | 99.11 | 98.17 | 99.01 | 99.01 | 0.03% | - |
| Dec 1, 2025 | 99.45 | 99.75 | 98.98 | 98.98 | 98.98 | -1.10% | - |
| Nov 28, 2025 | 99.75 | 100.08 | 99.75 | 100.08 | 100.08 | 0.56% | - |
| Nov 27, 2025 | 99.54 | 101.10 | 99.52 | 99.52 | 99.52 | -0.66% | 400 |
| Nov 26, 2025 | 98.48 | 100.66 | 98.48 | 100.18 | 100.18 | 1.02% | - |
| Nov 25, 2025 | 98.27 | 99.19 | 98.27 | 99.17 | 99.17 | 0.39% | - |
| Nov 24, 2025 | 97.92 | 99.45 | 97.92 | 98.78 | 98.78 | 0.23% | - |
| Nov 21, 2025 | 97.48 | 98.66 | 97.48 | 98.55 | 98.55 | 0.78% | - |
| Nov 20, 2025 | 99.24 | 100.80 | 97.79 | 97.79 | 97.79 | -1.51% | 185 |
| Nov 19, 2025 | 98.06 | 99.65 | 98.06 | 99.29 | 99.29 | 0.43% | - |
| Nov 18, 2025 | 99.04 | 99.85 | 98.50 | 98.86 | 98.86 | -1.30% | - |
| Nov 17, 2025 | 101.58 | 102.20 | 100.16 | 100.16 | 100.16 | -1.77% | - |
| Nov 14, 2025 | 102.42 | 103.18 | 101.68 | 101.96 | 101.96 | -1.03% | - |
| Nov 13, 2025 | 105.36 | 105.58 | 103.02 | 103.02 | 103.02 | -2.55% | - |
| Nov 12, 2025 | 104.66 | 106.42 | 104.66 | 105.72 | 105.72 | 0.74% | 20 |
| Nov 11, 2025 | 105.32 | 105.46 | 104.94 | 104.94 | 104.94 | -0.76% | - |
| Nov 10, 2025 | 105.14 | 106.80 | 105.14 | 105.74 | 105.74 | 0.25% | - |
| Nov 7, 2025 | 105.32 | 106.40 | 103.72 | 105.48 | 105.48 | -0.06% | 1 |
| Nov 6, 2025 | 104.14 | 105.82 | 103.30 | 105.54 | 105.54 | 0.73% | - |
| Nov 5, 2025 | 96.05 | 105.88 | 96.05 | 104.78 | 104.78 | 8.47% | - |
| Nov 4, 2025 | 96.78 | 97.04 | 96.60 | 96.60 | 96.60 | -1.79% | 95 |
| Nov 3, 2025 | 98.35 | 100.68 | 98.35 | 98.36 | 98.36 | -1.20% | 20 |
| Oct 31, 2025 | 98.45 | 99.55 | 98.45 | 99.55 | 99.55 | 1.11% | - |
| Oct 30, 2025 | 97.19 | 100.34 | 97.17 | 98.46 | 98.46 | 1.08% | 278 |
| Oct 29, 2025 | 96.19 | 97.57 | 96.19 | 97.41 | 97.41 | 1.46% | 52 |
| Oct 28, 2025 | 96.62 | 96.90 | 96.01 | 96.01 | 96.01 | -0.79% | 52 |
| Oct 27, 2025 | 97.62 | 98.34 | 96.55 | 96.77 | 96.77 | -0.30% | 25 |
| Oct 24, 2025 | 94.74 | 97.06 | 94.74 | 97.06 | 97.06 | 2.51% | - |
| Oct 23, 2025 | 92.82 | 94.75 | 92.82 | 94.68 | 94.68 | 1.16% | 25 |
| Oct 22, 2025 | 95.14 | 96.33 | 92.91 | 93.59 | 93.59 | -2.38% | - |
| Oct 21, 2025 | 94.29 | 95.87 | 94.29 | 95.87 | 95.87 | 1.20% | 60 |
| Oct 20, 2025 | 92.82 | 94.76 | 92.82 | 94.73 | 94.73 | 1.86% | - |
| Oct 17, 2025 | 92.21 | 93.00 | 92.21 | 93.00 | 93.00 | -0.04% | - |
| Oct 16, 2025 | 94.42 | 94.90 | 93.03 | 93.04 | 93.04 | -1.42% | - |
| Oct 15, 2025 | 92.31 | 94.83 | 92.31 | 94.38 | 94.38 | 1.92% | - |
| Oct 14, 2025 | 90.73 | 92.96 | 90.73 | 92.60 | 92.60 | 0.81% | 10 |
| Oct 13, 2025 | 91.02 | 92.37 | 91.02 | 91.86 | 91.86 | 1.29% | - |
| Oct 10, 2025 | 92.59 | 94.08 | 90.69 | 90.69 | 90.69 | -2.64% | - |
| Oct 9, 2025 | 92.46 | 94.19 | 92.46 | 93.15 | 93.15 | -0.14% | - |
| Oct 8, 2025 | 92.59 | 94.37 | 92.47 | 93.28 | 93.28 | 0.52% | 55 |
| Oct 7, 2025 | 92.91 | 94.09 | 92.21 | 92.80 | 92.80 | -0.72% | - |
| Oct 6, 2025 | 92.19 | 94.84 | 92.19 | 93.47 | 93.47 | 1.41% | 120 |
| Oct 3, 2025 | 92.19 | 92.62 | 91.79 | 92.17 | 92.17 | -0.39% | - |
| Oct 2, 2025 | 92.02 | 92.53 | 92.02 | 92.53 | 92.53 | -0.39% | - |
| Oct 1, 2025 | 92.46 | 93.96 | 92.01 | 92.89 | 92.89 | 1.92% | 110 |
| Sep 30, 2025 | 91.45 | 91.45 | 91.14 | 91.14 | 91.14 | 0.30% | 20 |
| Sep 29, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 0.93% | - |
| Sep 26, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -0.07% | - |
| Sep 25, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -1.69% | - |
| Sep 24, 2025 | 91.30 | 91.64 | 91.30 | 91.64 | 91.64 | -0.37% | 25 |
| Sep 23, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.81% | - |
| Sep 22, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.20% | 350 |
| Sep 19, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.08 | -0.03% | - |
| Sep 18, 2025 | 90.67 | 92.40 | 90.67 | 91.45 | 91.11 | 2.20% | 310 |
| Sep 17, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.15 | -1.41% | - |
| Sep 16, 2025 | 90.87 | 90.87 | 90.76 | 90.76 | 90.42 | -1.81% | 60 |
| Sep 15, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.09 | 1.29% | 10 |
| Sep 12, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 90.91 | -0.34% | - |
| Sep 11, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.22 | 1.79% | - |
| Sep 10, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.61 | -0.52% | - |
| Sep 9, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.08 | 0.39% | - |
| Sep 8, 2025 | 90.07 | 90.07 | 90.07 | 90.07 | 89.73 | -1.24% | - |
| Sep 5, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.86 | 1.73% | - |
| Sep 4, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.32 | -0.51% | - |
| Sep 3, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 89.77 | -2.02% | - |
| Sep 2, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.63 | 1.74% | 1 |
| Sep 1, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.06 | -2.04% | - |
| Aug 29, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 91.94 | -1.13% | - |
| Aug 28, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 92.98 | 0.69% | - |
| Aug 27, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.34 | 2.12% | - |
| Aug 26, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.43 | -0.04% | - |
| Aug 25, 2025 | 90.84 | 90.84 | 90.81 | 90.81 | 90.47 | 1.28% | 21 |
| Aug 22, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.33 | -2.02% | - |
| Aug 21, 2025 | 90.36 | 91.51 | 90.36 | 91.51 | 91.17 | 2.77% | 80 |
| Aug 20, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 88.71 | -0.98% | - |
| Aug 19, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.59 | 2.45% | - |
| Aug 18, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.44 | -2.52% | - |
| Aug 15, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 89.70 | -1.35% | - |
| Aug 14, 2025 | 89.60 | 91.27 | 89.60 | 91.27 | 90.93 | 1.14% | 55 |
| Aug 13, 2025 | 90.54 | 90.54 | 90.24 | 90.24 | 89.90 | -0.82% | 9 |
| Aug 12, 2025 | 90.42 | 90.99 | 90.42 | 90.99 | 90.65 | 1.22% | 35 |
| Aug 11, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.56 | 0.99% | - |
| Aug 8, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 88.68 | - | - |
| Aug 7, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 88.68 | -1.32% | - |
| Aug 6, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 89.86 | -0.88% | - |
| Aug 5, 2025 | 91.68 | 91.68 | 91.00 | 91.00 | 90.66 | -0.63% | 120 |
| Aug 4, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.24 | 0.70% | - |
| Aug 1, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.60 | -1.06% | 105 |
| Jul 31, 2025 | 90.44 | 91.91 | 90.44 | 91.91 | 91.57 | 3.46% | 12 |
| Jul 30, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.51 | -0.72% | - |
| Jul 29, 2025 | 95.76 | 97.36 | 89.48 | 89.48 | 89.15 | -6.50% | 26 |
| Jul 28, 2025 | 94.99 | 96.54 | 94.99 | 95.70 | 95.34 | 0.25% | 136 |
| Jul 25, 2025 | 93.17 | 95.46 | 93.17 | 95.46 | 95.10 | 3.10% | 7 |
| Jul 24, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.25 | 0.77% | - |
| Jul 23, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.54 | -0.13% | - |
| Jul 22, 2025 | 91.94 | 92.00 | 91.94 | 92.00 | 91.66 | -1.23% | 85 |
| Jul 21, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 92.80 | -0.15% | - |