Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 407.80
+3.95 (0.98%)
Last updated: Sep 19, 2025, 1:13 PM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 423.98 | 423.98 | 423.98 | 424.35 | 423.98 | 0.64% | - |
| Aug 21, 2025 | 426.85 | 426.85 | 421.50 | 421.65 | 421.28 | -0.71% | 6 |
| Aug 20, 2025 | 424.28 | 424.28 | 424.28 | 424.65 | 424.28 | -0.22% | - |
| Aug 19, 2025 | 425.23 | 425.23 | 425.23 | 425.60 | 425.23 | 1.03% | - |
| Aug 18, 2025 | 420.88 | 420.88 | 420.88 | 421.25 | 420.88 | 1.90% | - |
| Aug 14, 2025 | 413.04 | 413.04 | 413.04 | 413.40 | 413.04 | -0.08% | - |
| Aug 13, 2025 | 413.39 | 413.39 | 413.39 | 413.75 | 413.39 | 1.92% | - |
| Aug 12, 2025 | 405.60 | 405.60 | 405.60 | 405.95 | 405.60 | 1.88% | - |
| Aug 11, 2025 | 398.10 | 398.10 | 398.10 | 398.45 | 398.10 | 2.04% | - |
| Aug 8, 2025 | 390.10 | 390.10 | 390.10 | 390.50 | 390.16 | 0.53% | 6 |
| Aug 7, 2025 | 390.10 | 390.10 | 390.10 | 388.45 | 388.11 | -0.75% | 3 |
| Aug 6, 2025 | 402.00 | 404.60 | 388.90 | 391.40 | 391.06 | -3.19% | 68 |
| Aug 5, 2025 | 403.60 | 404.20 | 403.55 | 404.30 | 403.95 | 0.79% | 37 |
| Aug 4, 2025 | 400.80 | 400.80 | 400.80 | 401.15 | 400.80 | 1.29% | - |
| Aug 1, 2025 | 402.80 | 402.80 | 397.90 | 396.05 | 395.70 | -5.39% | 21 |
| Jul 31, 2025 | 420.45 | 420.45 | 417.55 | 418.60 | 418.23 | 0.10% | 8 |
| Jul 30, 2025 | 417.83 | 417.83 | 417.83 | 418.20 | 417.83 | -0.89% | - |
| Jul 29, 2025 | 418.10 | 420.70 | 418.00 | 421.95 | 421.58 | 1.16% | 83 |
| Jul 28, 2025 | 411.10 | 411.10 | 411.10 | 417.10 | 416.74 | 1.72% | 5 |
| Jul 25, 2025 | 404.30 | 405.75 | 404.30 | 410.05 | 409.69 | 0.70% | 50 |
| Jul 24, 2025 | 401.00 | 404.50 | 401.00 | 407.20 | 406.84 | -0.09% | 11 |
| Jul 23, 2025 | 397.80 | 411.95 | 397.80 | 407.55 | 407.19 | 13.11% | 64 |
| Jul 22, 2025 | 354.25 | 356.90 | 354.25 | 360.30 | 359.99 | 2.80% | 7 |
| Jul 21, 2025 | 350.25 | 350.25 | 350.25 | 350.50 | 350.19 | -2.29% | 5 |
| Jul 18, 2025 | 367.45 | 367.45 | 362.60 | 358.70 | 358.39 | -1.25% | 16 |
| Jul 17, 2025 | 361.70 | 361.70 | 361.70 | 363.25 | 362.93 | 2.18% | 7 |
| Jul 16, 2025 | 355.19 | 355.19 | 355.19 | 355.50 | 355.19 | -2.39% | - |
| Jul 15, 2025 | 365.90 | 365.90 | 364.95 | 364.20 | 363.88 | 0.07% | 7 |
| Jul 14, 2025 | 375.95 | 375.95 | 364.35 | 363.95 | 363.63 | -2.03% | 15 |
| Jul 11, 2025 | 371.18 | 371.18 | 371.18 | 371.50 | 371.18 | -0.42% | - |