Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 444.60
+3.15 (0.71%)
At close: Mar 5, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 443.60 | 443.60 | 443.40 | 444.60 | 444.60 | 0.71% | 7 |
| Mar 4, 2026 | 444.40 | 444.40 | 444.40 | 441.45 | 441.45 | 1.74% | 2 |
| Mar 3, 2026 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.38% | - |
| Mar 2, 2026 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | -0.84% | - |
| Feb 27, 2026 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | 0.23% | - |
| Feb 26, 2026 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | -0.11% | - |
| Feb 25, 2026 | 435.60 | 435.60 | 435.60 | 435.40 | 435.40 | -0.49% | 15 |
| Feb 24, 2026 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | 1.07% | - |
| Feb 23, 2026 | 433.70 | 433.70 | 432.10 | 432.90 | 432.90 | 0.06% | 22 |
| Feb 20, 2026 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | 0.44% | - |
| Feb 19, 2026 | 430.75 | 430.75 | 430.75 | 430.75 | 430.75 | -0.44% | - |
| Feb 18, 2026 | 426.30 | 426.30 | 426.30 | 432.65 | 432.65 | 1.42% | 2 |
| Feb 17, 2026 | 426.30 | 426.30 | 426.30 | 426.60 | 426.60 | -0.50% | 2 |
| Feb 16, 2026 | 429.80 | 429.80 | 429.80 | 428.75 | 428.75 | -0.14% | 7 |
| Feb 13, 2026 | 429.35 | 429.35 | 429.35 | 429.35 | 429.35 | 2.40% | - |
| Feb 12, 2026 | 445.00 | 445.00 | 445.00 | 419.30 | 419.30 | -6.01% | 2 |
| Feb 11, 2026 | 452.85 | 454.90 | 445.35 | 446.10 | 446.10 | -2.37% | 51 |
| Feb 10, 2026 | 459.70 | 461.70 | 456.50 | 456.95 | 456.95 | 0.24% | 148 |
| Feb 9, 2026 | 455.85 | 455.85 | 455.85 | 455.85 | 455.85 | -0.66% | - |
| Feb 6, 2026 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | -1.79% | - |
| Feb 5, 2026 | 467.25 | 467.25 | 467.25 | 467.25 | 467.25 | -3.66% | - |
| Feb 4, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.28% | - |
| Feb 3, 2026 | 493.90 | 493.90 | 493.90 | 491.30 | 491.30 | 0.08% | 8 |
| Feb 2, 2026 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | 0.32% | - |
| Jan 30, 2026 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | -0.82% | - |
| Jan 29, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | -4.51% | - |
| Jan 28, 2026 | 516.70 | 516.70 | 516.70 | 516.70 | 516.70 | -1.28% | - |
| Jan 27, 2026 | 529.50 | 529.50 | 523.40 | 523.40 | 523.40 | -1.10% | 54 |
| Jan 26, 2026 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | -1.53% | - |
| Jan 23, 2026 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | -1.41% | - |
| Jan 22, 2026 | 545.10 | 545.10 | 545.10 | 545.10 | 545.10 | 1.17% | - |
| Jan 21, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | 2.51% | - |
| Jan 20, 2026 | 521.60 | 526.60 | 521.60 | 525.60 | 525.60 | -2.05% | 6 |
| Jan 19, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | -0.87% | - |
| Jan 16, 2026 | 542.80 | 542.80 | 535.40 | 541.30 | 541.30 | 0.88% | 4 |
| Jan 15, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | 1.05% | - |
| Jan 14, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0.95% | - |
| Jan 13, 2026 | 527.40 | 527.40 | 527.40 | 526.00 | 526.00 | -0.09% | 1 |
| Jan 12, 2026 | 531.70 | 531.70 | 531.40 | 526.50 | 526.50 | 1.11% | 8 |
| Jan 9, 2026 | 520.70 | 520.70 | 520.70 | 520.70 | 520.70 | -1.66% | - |
| Jan 8, 2026 | 527.50 | 527.50 | 527.50 | 529.50 | 529.50 | -0.19% | 1 |
| Jan 7, 2026 | 532.20 | 532.20 | 532.20 | 530.50 | 530.50 | -0.11% | 1 |
| Jan 6, 2026 | 531.10 | 531.10 | 531.10 | 531.10 | 531.10 | 3.35% | - |
| Jan 5, 2026 | 509.30 | 516.40 | 509.30 | 513.90 | 513.90 | 2.11% | 28 |
| Jan 2, 2026 | 497.40 | 497.40 | 491.70 | 503.30 | 503.30 | 1.71% | 7 |
| Dec 30, 2025 | 494.85 | 494.85 | 494.85 | 494.85 | 494.85 | 0.22% | - |
| Dec 29, 2025 | 488.80 | 495.15 | 488.80 | 493.75 | 493.75 | 0.53% | 9 |
| Dec 23, 2025 | 486.15 | 489.90 | 486.15 | 491.15 | 491.15 | 0.70% | 16 |
| Dec 22, 2025 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | 0.69% | - |
| Dec 19, 2025 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | 1.42% | - |