Johnson Controls International plc (FRA:TYIA)
Germany
· Delayed Price · Currency is EUR 117.66
-2.56 (-2.13%)
Last updated: Mar 5, 2026, 9:55 PM CET
FRA:TYIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 119.34 | 119.42 | 119.34 | 119.42 | - | -0.67% | - |
| Mar 4, 2026 | 118.72 | 120.78 | 118.72 | 120.22 | 120.22 | 0.33% | 50 |
| Mar 3, 2026 | 122.92 | 122.92 | 119.82 | 119.82 | 119.82 | -3.62% | - |
| Mar 2, 2026 | 120.56 | 124.32 | 120.36 | 124.32 | 124.32 | 2.20% | 153 |
| Feb 27, 2026 | 120.04 | 121.98 | 118.62 | 121.64 | 121.64 | 0.07% | 23 |
| Feb 26, 2026 | 121.72 | 122.06 | 120.92 | 121.56 | 121.56 | -0.56% | - |
| Feb 25, 2026 | 122.02 | 122.56 | 121.84 | 122.24 | 122.24 | -0.46% | - |
| Feb 24, 2026 | 120.62 | 122.96 | 120.62 | 122.80 | 122.80 | 1.66% | - |
| Feb 23, 2026 | 120.06 | 120.90 | 120.06 | 120.80 | 120.80 | -0.95% | - |
| Feb 20, 2026 | 120.68 | 122.84 | 120.64 | 121.96 | 121.96 | 0.76% | 260 |
| Feb 19, 2026 | 117.40 | 121.04 | 117.40 | 121.04 | 121.04 | 2.28% | - |
| Feb 18, 2026 | 119.24 | 120.72 | 118.34 | 118.34 | 118.34 | -1.10% | - |
| Feb 17, 2026 | 115.86 | 120.30 | 115.86 | 119.66 | 119.66 | 2.98% | 100 |
| Feb 16, 2026 | 116.72 | 118.32 | 116.16 | 116.20 | 116.20 | -0.65% | 9 |
| Feb 13, 2026 | 115.88 | 117.62 | 115.88 | 116.96 | 116.96 | 0.46% | - |
| Feb 12, 2026 | 118.28 | 119.64 | 116.42 | 116.42 | 116.42 | -1.56% | - |
| Feb 11, 2026 | 115.82 | 118.92 | 115.82 | 118.26 | 118.26 | 1.46% | 40 |
| Feb 10, 2026 | 115.88 | 117.36 | 115.82 | 116.56 | 116.56 | 0.24% | - |
| Feb 9, 2026 | 115.42 | 116.62 | 115.36 | 116.28 | 116.28 | 0.31% | 21 |
| Feb 6, 2026 | 111.38 | 116.66 | 111.38 | 115.92 | 115.92 | 3.54% | - |
| Feb 5, 2026 | 108.88 | 111.96 | 108.88 | 111.96 | 111.96 | 2.40% | 44 |
| Feb 4, 2026 | 104.28 | 114.20 | 104.24 | 109.34 | 109.34 | 4.05% | 338 |
| Feb 3, 2026 | 103.52 | 105.28 | 103.52 | 105.08 | 105.08 | 0.96% | - |
| Feb 2, 2026 | 98.99 | 104.08 | 98.99 | 104.08 | 104.08 | 3.44% | - |
| Jan 30, 2026 | 99.51 | 100.98 | 99.51 | 100.62 | 100.62 | 0.75% | - |
| Jan 29, 2026 | 96.65 | 100.62 | 96.65 | 99.87 | 99.87 | 2.35% | 20 |
| Jan 28, 2026 | 96.76 | 98.01 | 96.32 | 97.58 | 97.58 | 0.74% | - |
| Jan 27, 2026 | 96.17 | 98.28 | 96.17 | 96.86 | 96.86 | - | - |
| Jan 26, 2026 | 94.98 | 97.18 | 94.98 | 96.86 | 96.86 | 0.78% | - |
| Jan 23, 2026 | 96.93 | 96.93 | 95.90 | 96.11 | 96.11 | -1.25% | 40 |
| Jan 22, 2026 | 98.11 | 99.07 | 97.31 | 97.33 | 97.33 | -1.20% | - |
| Jan 21, 2026 | 97.12 | 98.87 | 97.12 | 98.51 | 98.51 | 1.27% | - |
| Jan 20, 2026 | 96.00 | 97.40 | 95.83 | 97.27 | 97.27 | 1.85% | 50 |
| Jan 19, 2026 | 94.21 | 95.50 | 94.21 | 95.50 | 95.50 | -3.14% | - |
| Jan 16, 2026 | 96.73 | 99.05 | 96.73 | 98.60 | 98.60 | 1.88% | - |
| Jan 15, 2026 | 95.55 | 97.98 | 95.55 | 96.78 | 96.78 | 0.80% | 30 |
| Jan 14, 2026 | 95.29 | 96.01 | 94.49 | 96.01 | 96.01 | -0.06% | - |
| Jan 13, 2026 | 95.14 | 96.21 | 95.14 | 96.07 | 96.07 | 0.91% | - |
| Jan 12, 2026 | 93.84 | 95.20 | 93.84 | 95.20 | 95.20 | -0.02% | - |
| Jan 9, 2026 | 94.81 | 96.27 | 94.81 | 95.22 | 95.22 | 0.03% | 140 |
| Jan 8, 2026 | 95.20 | 96.86 | 95.19 | 95.19 | 95.19 | -1.09% | 110 |
| Jan 7, 2026 | 97.11 | 98.01 | 96.24 | 96.24 | 96.24 | -1.17% | 605 |
| Jan 6, 2026 | 100.80 | 100.80 | 94.05 | 97.38 | 97.38 | -5.99% | - |
| Jan 5, 2026 | 104.04 | 105.36 | 103.58 | 103.58 | 103.58 | -0.46% | - |
| Jan 2, 2026 | 101.18 | 104.06 | 101.18 | 104.06 | 104.06 | 0.02% | - |
| Dec 30, 2025 | 102.50 | 104.04 | 102.50 | 104.04 | 104.04 | 0.79% | 20 |
| Dec 29, 2025 | 102.90 | 103.30 | 102.90 | 103.22 | 103.22 | 0.74% | - |
| Dec 23, 2025 | 101.06 | 102.46 | 101.06 | 102.46 | 102.46 | 0.77% | - |
| Dec 22, 2025 | 102.54 | 102.54 | 101.02 | 101.68 | 101.68 | -0.20% | 80 |
| Dec 19, 2025 | 99.55 | 101.88 | 99.55 | 101.88 | 101.54 | 1.70% | - |
| Dec 18, 2025 | 98.24 | 101.24 | 98.24 | 100.18 | 99.84 | 1.11% | - |
| Dec 17, 2025 | 100.84 | 101.40 | 98.66 | 99.08 | 98.75 | -1.69% | - |
| Dec 16, 2025 | 98.48 | 101.26 | 98.48 | 100.78 | 100.44 | 1.77% | - |
| Dec 15, 2025 | 98.41 | 99.31 | 98.41 | 99.03 | 98.70 | 1.54% | - |
| Dec 12, 2025 | 100.06 | 100.06 | 97.30 | 97.53 | 97.20 | -2.61% | - |
| Dec 11, 2025 | 97.91 | 100.14 | 97.83 | 100.14 | 99.80 | 1.09% | - |
| Dec 10, 2025 | 98.78 | 99.76 | 98.78 | 99.06 | 98.73 | -0.29% | 25 |
| Dec 9, 2025 | 98.52 | 99.44 | 97.90 | 99.35 | 99.02 | 0.88% | - |
| Dec 8, 2025 | 97.28 | 98.79 | 97.28 | 98.48 | 98.15 | 0.45% | - |
| Dec 5, 2025 | 97.27 | 98.04 | 97.27 | 98.04 | 97.71 | 0.03% | - |
| Dec 4, 2025 | 97.40 | 98.58 | 97.40 | 98.01 | 97.68 | 0.33% | - |
| Dec 3, 2025 | 98.47 | 98.47 | 97.49 | 97.69 | 97.36 | -1.33% | 5 |
| Dec 2, 2025 | 98.17 | 99.11 | 98.17 | 99.01 | 98.68 | 0.03% | - |
| Dec 1, 2025 | 99.45 | 99.75 | 98.98 | 98.98 | 98.65 | -1.10% | - |
| Nov 28, 2025 | 99.75 | 100.08 | 99.75 | 100.08 | 99.74 | 0.56% | - |
| Nov 27, 2025 | 99.54 | 101.10 | 99.52 | 99.52 | 99.19 | -0.66% | 400 |
| Nov 26, 2025 | 98.48 | 100.66 | 98.48 | 100.18 | 99.84 | 1.02% | - |
| Nov 25, 2025 | 98.27 | 99.19 | 98.27 | 99.17 | 98.84 | 0.39% | - |
| Nov 24, 2025 | 97.92 | 99.45 | 97.92 | 98.78 | 98.45 | 0.23% | - |
| Nov 21, 2025 | 97.48 | 98.66 | 97.48 | 98.55 | 98.22 | 0.78% | - |
| Nov 20, 2025 | 99.24 | 100.80 | 97.79 | 97.79 | 97.46 | -1.51% | 185 |
| Nov 19, 2025 | 98.06 | 99.65 | 98.06 | 99.29 | 98.96 | 0.43% | - |
| Nov 18, 2025 | 99.04 | 99.85 | 98.50 | 98.86 | 98.53 | -1.30% | - |
| Nov 17, 2025 | 101.58 | 102.20 | 100.16 | 100.16 | 99.82 | -1.77% | - |
| Nov 14, 2025 | 102.42 | 103.18 | 101.68 | 101.96 | 101.62 | -1.03% | - |
| Nov 13, 2025 | 105.36 | 105.58 | 103.02 | 103.02 | 102.67 | -2.55% | - |
| Nov 12, 2025 | 104.66 | 106.42 | 104.66 | 105.72 | 105.37 | 0.74% | 20 |
| Nov 11, 2025 | 105.32 | 105.46 | 104.94 | 104.94 | 104.59 | -0.76% | - |
| Nov 10, 2025 | 105.14 | 106.80 | 105.14 | 105.74 | 105.39 | 0.25% | - |
| Nov 7, 2025 | 105.32 | 106.40 | 103.72 | 105.48 | 105.13 | -0.06% | 1 |
| Nov 6, 2025 | 104.14 | 105.82 | 103.30 | 105.54 | 105.19 | 0.73% | - |
| Nov 5, 2025 | 96.05 | 105.88 | 96.05 | 104.78 | 104.43 | 8.47% | - |
| Nov 4, 2025 | 96.78 | 97.04 | 96.60 | 96.60 | 96.28 | -1.79% | 95 |
| Nov 3, 2025 | 98.35 | 100.68 | 98.35 | 98.36 | 98.03 | -1.20% | 20 |
| Oct 31, 2025 | 98.45 | 99.55 | 98.45 | 99.55 | 99.22 | 1.11% | - |
| Oct 30, 2025 | 97.19 | 100.34 | 97.17 | 98.46 | 98.13 | 1.08% | 278 |
| Oct 29, 2025 | 96.19 | 97.57 | 96.19 | 97.41 | 97.08 | 1.46% | 52 |
| Oct 28, 2025 | 96.62 | 96.90 | 96.01 | 96.01 | 95.69 | -0.79% | 52 |
| Oct 27, 2025 | 97.62 | 98.34 | 96.55 | 96.77 | 96.45 | -0.30% | 25 |
| Oct 24, 2025 | 94.74 | 97.06 | 94.74 | 97.06 | 96.73 | 2.51% | - |
| Oct 23, 2025 | 92.82 | 94.75 | 92.82 | 94.68 | 94.36 | 1.16% | 25 |
| Oct 22, 2025 | 95.14 | 96.33 | 92.91 | 93.59 | 93.28 | -2.38% | - |
| Oct 21, 2025 | 94.29 | 95.87 | 94.29 | 95.87 | 95.55 | 1.20% | 60 |
| Oct 20, 2025 | 92.82 | 94.76 | 92.82 | 94.73 | 94.41 | 1.86% | - |
| Oct 17, 2025 | 92.21 | 93.00 | 92.21 | 93.00 | 92.69 | -0.04% | - |
| Oct 16, 2025 | 94.42 | 94.90 | 93.03 | 93.04 | 92.73 | -1.42% | - |
| Oct 15, 2025 | 92.31 | 94.83 | 92.31 | 94.38 | 94.06 | 1.92% | - |
| Oct 14, 2025 | 90.73 | 92.96 | 90.73 | 92.60 | 92.29 | 0.81% | 10 |
| Oct 13, 2025 | 91.02 | 92.37 | 91.02 | 91.86 | 91.55 | 1.29% | - |
| Oct 10, 2025 | 92.59 | 94.08 | 90.69 | 90.69 | 90.39 | -2.64% | - |