Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 421.50
-0.65 (-0.15%)
At close: Mar 27, 2026
BIT:1TMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 426.65 | 426.65 | 426.65 | 426.65 | 426.65 | 1.07% | - |
| Mar 25, 2026 | 441.55 | 441.55 | 441.55 | 422.15 | 422.15 | -0.07% | 15 |
| Mar 24, 2026 | 422.45 | 422.45 | 422.45 | 422.45 | 422.45 | 5.05% | - |
| Mar 23, 2026 | 391.35 | 391.35 | 391.35 | 402.15 | 402.15 | -1.99% | 2 |
| Mar 20, 2026 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | 1.82% | - |
| Mar 19, 2026 | 402.95 | 402.95 | 402.95 | 402.95 | 402.95 | -1.01% | - |
| Mar 18, 2026 | 407.05 | 407.05 | 407.05 | 407.05 | 407.05 | -1.17% | - |
| Mar 17, 2026 | 411.85 | 411.85 | 411.85 | 411.85 | 411.85 | 0.57% | - |
| Mar 16, 2026 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | -1.40% | - |
| Mar 13, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | -2.21% | - |
| Mar 12, 2026 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | -0.25% | - |
| Mar 11, 2026 | 425.75 | 425.75 | 425.75 | 425.75 | 425.34 | -1.03% | - |
| Mar 10, 2026 | 430.20 | 430.20 | 430.20 | 430.20 | 429.79 | -0.52% | - |
| Mar 9, 2026 | 432.45 | 432.45 | 432.45 | 432.45 | 432.04 | -0.68% | - |
| Mar 6, 2026 | 435.40 | 435.40 | 435.40 | 435.40 | 434.98 | -2.07% | - |
| Mar 5, 2026 | 443.60 | 443.60 | 443.40 | 444.60 | 444.18 | 0.71% | 7 |
| Mar 4, 2026 | 444.40 | 444.40 | 444.40 | 441.45 | 441.03 | 1.74% | 2 |
| Mar 3, 2026 | 433.90 | 433.90 | 433.90 | 433.90 | 433.49 | 0.38% | - |
| Mar 2, 2026 | 432.25 | 432.25 | 432.25 | 432.25 | 431.84 | -0.84% | - |
| Feb 27, 2026 | 435.90 | 435.90 | 435.90 | 435.90 | 435.48 | 0.23% | - |
| Feb 26, 2026 | 434.90 | 434.90 | 434.90 | 434.90 | 434.49 | -0.11% | - |
| Feb 25, 2026 | 435.60 | 435.60 | 435.60 | 435.40 | 434.98 | -0.49% | 15 |
| Feb 24, 2026 | 437.55 | 437.55 | 437.55 | 437.55 | 437.13 | 1.07% | - |
| Feb 23, 2026 | 433.70 | 433.70 | 432.10 | 432.90 | 432.49 | 0.06% | 22 |
| Feb 20, 2026 | 432.65 | 432.65 | 432.65 | 432.65 | 432.24 | 0.44% | - |
| Feb 19, 2026 | 430.75 | 430.75 | 430.75 | 430.75 | 430.34 | -0.44% | - |
| Feb 18, 2026 | 426.30 | 426.30 | 426.30 | 432.65 | 432.24 | 1.42% | 2 |
| Feb 17, 2026 | 426.30 | 426.30 | 426.30 | 426.60 | 426.19 | -0.50% | 2 |
| Feb 16, 2026 | 429.80 | 429.80 | 429.80 | 428.75 | 428.34 | -0.14% | 7 |
| Feb 13, 2026 | 429.35 | 429.35 | 429.35 | 429.35 | 428.94 | 2.40% | - |
| Feb 12, 2026 | 445.00 | 445.00 | 445.00 | 419.30 | 418.90 | -6.01% | 2 |
| Feb 11, 2026 | 452.85 | 454.90 | 445.35 | 446.10 | 445.67 | -2.37% | 51 |
| Feb 10, 2026 | 459.70 | 461.70 | 456.50 | 456.95 | 456.51 | 0.24% | 148 |
| Feb 9, 2026 | 455.85 | 455.85 | 455.85 | 455.85 | 455.42 | -0.66% | - |
| Feb 6, 2026 | 458.90 | 458.90 | 458.90 | 458.90 | 458.46 | -1.79% | - |
| Feb 5, 2026 | 467.25 | 467.25 | 467.25 | 467.25 | 466.80 | -3.66% | - |
| Feb 4, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 484.54 | -1.28% | - |
| Feb 3, 2026 | 493.90 | 493.90 | 493.90 | 491.30 | 490.83 | 0.08% | 8 |
| Feb 2, 2026 | 490.90 | 490.90 | 490.90 | 490.90 | 490.43 | 0.32% | - |
| Jan 30, 2026 | 489.35 | 489.35 | 489.35 | 489.35 | 488.88 | -0.82% | - |
| Jan 29, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 492.93 | -4.51% | - |
| Jan 28, 2026 | 516.70 | 516.70 | 516.70 | 516.70 | 516.21 | -1.28% | - |
| Jan 27, 2026 | 529.50 | 529.50 | 523.40 | 523.40 | 522.90 | -1.10% | 54 |
| Jan 26, 2026 | 529.20 | 529.20 | 529.20 | 529.20 | 528.70 | -1.53% | - |
| Jan 23, 2026 | 537.40 | 537.40 | 537.40 | 537.40 | 536.89 | -1.41% | - |
| Jan 22, 2026 | 545.10 | 545.10 | 545.10 | 545.10 | 544.58 | 1.17% | - |
| Jan 21, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.29 | 2.51% | - |
| Jan 20, 2026 | 521.60 | 526.60 | 521.60 | 525.60 | 525.10 | -2.05% | 6 |
| Jan 19, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.09 | -0.87% | - |
| Jan 16, 2026 | 542.80 | 542.80 | 535.40 | 541.30 | 540.78 | 0.88% | 4 |