Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 488.20
-0.95 (-0.19%)
Last updated: Oct 30, 2025, 9:00 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 485.50 | 485.50 | 485.50 | 489.65 | 489.65 | 0.30% | 10 |
| Oct 30, 2025 | 480.50 | 482.80 | 480.50 | 488.20 | 488.20 | -0.19% | 53 |
| Oct 29, 2025 | 479.85 | 479.85 | 478.60 | 489.15 | 489.15 | 2.00% | 33 |
| Oct 28, 2025 | 479.00 | 479.00 | 479.00 | 479.55 | 479.55 | -1.17% | 1 |
| Oct 27, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | -1.68% | - |
| Oct 24, 2025 | 495.15 | 495.15 | 495.15 | 493.55 | 493.55 | 1.41% | 37 |
| Oct 23, 2025 | 488.45 | 490.00 | 488.45 | 486.70 | 486.70 | 0.04% | 203 |
| Oct 22, 2025 | 489.45 | 496.00 | 480.85 | 486.50 | 486.50 | 0.86% | 276 |
| Oct 21, 2025 | 475.70 | 475.70 | 468.35 | 482.35 | 482.35 | 2.55% | 23 |
| Oct 20, 2025 | 470.35 | 470.35 | 470.35 | 470.35 | 470.35 | 1.80% | - |
| Oct 17, 2025 | 462.05 | 462.05 | 462.05 | 462.05 | 462.05 | -0.23% | - |
| Oct 16, 2025 | 465.25 | 465.25 | 465.25 | 463.10 | 463.10 | 2.12% | 40 |
| Oct 15, 2025 | 452.25 | 452.25 | 452.25 | 453.50 | 453.50 | 1.05% | 1 |
| Oct 14, 2025 | 449.25 | 450.90 | 449.25 | 448.80 | 448.80 | -1.45% | 5 |
| Oct 13, 2025 | 459.80 | 459.80 | 453.00 | 455.40 | 455.40 | -0.19% | 63 |
| Oct 10, 2025 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | -0.46% | - |
| Oct 9, 2025 | 457.60 | 460.40 | 457.60 | 458.35 | 458.35 | -2.06% | 16 |
| Oct 8, 2025 | 459.85 | 469.65 | 459.85 | 468.00 | 468.00 | 1.07% | 52 |
| Oct 7, 2025 | 465.40 | 465.40 | 465.40 | 463.05 | 463.05 | -0.33% | 1 |
| Oct 6, 2025 | 460.90 | 462.75 | 448.50 | 464.60 | 464.60 | 1.65% | 11 |
| Oct 3, 2025 | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | 1.01% | - |
| Oct 2, 2025 | 447.30 | 452.50 | 447.25 | 452.50 | 452.50 | 2.14% | 40 |
| Oct 1, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 11.14% | - |
| Sep 30, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 1.15% | - |
| Sep 29, 2025 | 394.05 | 394.05 | 394.05 | 394.05 | 394.05 | -0.56% | - |
| Sep 26, 2025 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | 0.35% | - |
| Sep 25, 2025 | 399.20 | 399.20 | 399.20 | 394.85 | 394.85 | -0.85% | 10 |
| Sep 24, 2025 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | -1.14% | - |
| Sep 23, 2025 | 402.85 | 402.85 | 402.85 | 402.85 | 402.85 | -1.07% | - |
| Sep 22, 2025 | 409.25 | 409.25 | 409.15 | 407.20 | 407.20 | -0.15% | 12 |
| Sep 19, 2025 | 405.40 | 408.70 | 405.40 | 407.80 | 407.80 | 0.83% | 9 |
| Sep 18, 2025 | 404.45 | 404.45 | 404.45 | 404.45 | 404.45 | 0.50% | - |
| Sep 17, 2025 | 402.45 | 402.45 | 402.45 | 402.45 | 402.45 | -0.35% | - |
| Sep 16, 2025 | 399.30 | 399.30 | 399.30 | 403.85 | 403.85 | -0.05% | 1 |
| Sep 15, 2025 | 409.10 | 411.40 | 409.10 | 404.05 | 404.05 | -1.63% | 45 |
| Sep 12, 2025 | 397.70 | 397.70 | 397.70 | 410.75 | 410.75 | -1.91% | 10 |
| Sep 11, 2025 | 393.10 | 418.75 | 393.10 | 418.75 | 418.38 | 1.64% | 17 |
| Sep 10, 2025 | 414.05 | 415.25 | 412.00 | 412.00 | 411.64 | -0.05% | 17 |
| Sep 9, 2025 | 417.60 | 417.60 | 411.80 | 412.20 | 411.84 | -0.49% | 97 |
| Sep 8, 2025 | 425.05 | 425.05 | 410.00 | 414.25 | 413.89 | -1.66% | 56 |
| Sep 5, 2025 | 420.88 | 420.88 | 420.88 | 421.25 | 420.88 | 1.41% | - |
| Sep 4, 2025 | 415.04 | 415.04 | 415.04 | 415.40 | 415.04 | 0.69% | - |
| Sep 3, 2025 | 419.35 | 419.80 | 419.35 | 412.55 | 412.19 | -0.24% | 98 |
| Sep 2, 2025 | 420.50 | 420.50 | 420.50 | 413.55 | 413.19 | -1.96% | 10 |
| Sep 1, 2025 | 421.43 | 421.43 | 421.43 | 421.80 | 421.43 | 0.58% | - |
| Aug 29, 2025 | 418.98 | 418.98 | 418.98 | 419.35 | 418.98 | 0.88% | - |
| Aug 28, 2025 | 420.50 | 420.50 | 420.50 | 415.70 | 415.34 | -0.28% | 5 |
| Aug 27, 2025 | 416.49 | 416.49 | 416.49 | 416.85 | 416.49 | -0.48% | - |
| Aug 26, 2025 | 418.48 | 418.48 | 418.48 | 418.85 | 418.48 | -0.57% | - |
| Aug 25, 2025 | 420.88 | 420.88 | 420.88 | 421.25 | 420.88 | -0.73% | - |