Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 538.80
+13.20 (2.51%)
At close: Jan 21, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | -1.53% | - |
| Dec 17, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0.34% | - |
| Dec 16, 2025 | 483.35 | 483.35 | 483.35 | 483.35 | 483.35 | -0.08% | - |
| Dec 15, 2025 | 483.75 | 483.75 | 483.75 | 483.75 | 483.75 | -1.41% | - |
| Dec 12, 2025 | 490.65 | 490.65 | 490.65 | 490.65 | 490.65 | -0.13% | - |
| Dec 11, 2025 | 491.30 | 491.30 | 491.30 | 491.30 | 490.93 | 0.79% | 1 |
| Dec 10, 2025 | 487.09 | 487.09 | 487.09 | 487.45 | 487.09 | -0.13% | - |
| Dec 9, 2025 | 487.74 | 487.74 | 487.74 | 488.10 | 487.74 | -1.06% | - |
| Dec 8, 2025 | 489.10 | 489.10 | 489.10 | 493.35 | 492.98 | -0.13% | 12 |
| Dec 5, 2025 | 490.50 | 490.50 | 490.50 | 494.00 | 493.63 | 1.08% | 2 |
| Dec 4, 2025 | 488.34 | 488.34 | 488.34 | 488.70 | 488.34 | -2.71% | - |
| Dec 3, 2025 | 501.93 | 501.93 | 501.93 | 502.30 | 501.93 | 0.16% | - |
| Dec 2, 2025 | 503.00 | 503.00 | 503.00 | 501.50 | 501.13 | -1.14% | 30 |
| Dec 1, 2025 | 511.30 | 511.30 | 505.60 | 507.30 | 506.92 | -0.28% | 7 |
| Nov 28, 2025 | 507.50 | 507.50 | 507.00 | 508.70 | 508.32 | -0.53% | 83 |
| Nov 27, 2025 | 514.50 | 514.50 | 514.50 | 511.40 | 511.02 | -0.04% | 15 |
| Nov 26, 2025 | 514.80 | 514.80 | 514.70 | 511.60 | 511.22 | -1.37% | 2 |
| Nov 25, 2025 | 518.31 | 518.31 | 518.31 | 518.70 | 518.31 | 2.63% | - |
| Nov 24, 2025 | 507.40 | 507.40 | 507.40 | 505.40 | 505.02 | 0.90% | 2 |
| Nov 21, 2025 | 495.85 | 497.35 | 495.85 | 500.90 | 500.53 | 0.54% | 15 |
| Nov 20, 2025 | 497.00 | 499.70 | 496.70 | 498.20 | 497.83 | 0.77% | 65 |
| Nov 19, 2025 | 498.90 | 498.90 | 498.90 | 494.40 | 494.03 | 0.99% | 100 |
| Nov 18, 2025 | 486.35 | 486.35 | 486.35 | 489.55 | 489.19 | -1.76% | 2 |
| Nov 17, 2025 | 497.93 | 497.93 | 497.93 | 498.30 | 497.93 | -0.31% | - |
| Nov 14, 2025 | 500.00 | 500.00 | 497.95 | 499.85 | 499.48 | -2.14% | 3 |
| Nov 13, 2025 | 511.00 | 511.00 | 511.00 | 510.80 | 510.42 | 0.97% | 6 |
| Nov 12, 2025 | 505.52 | 505.52 | 505.52 | 505.90 | 505.52 | 1.02% | - |
| Nov 11, 2025 | 494.90 | 499.45 | 494.90 | 500.80 | 500.43 | 0.95% | 13 |
| Nov 10, 2025 | 501.30 | 501.30 | 495.50 | 496.10 | 495.73 | 0.05% | 135 |
| Nov 7, 2025 | 495.48 | 495.48 | 495.48 | 495.85 | 495.48 | 1.77% | - |
| Nov 6, 2025 | 486.89 | 486.89 | 486.89 | 487.25 | 486.89 | -0.74% | - |