Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 408.10
-14.70 (-3.48%)
At close: Jun 16, 2026
BIT:1TMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 397.90 | 397.90 | 397.90 | 408.10 | 408.10 | 0.39% | 5 |
| Jun 15, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -13.75% | - |
| Jun 12, 2026 | 471.30 | 471.30 | 471.30 | 471.30 | 471.30 | 14.42% | - |
| Jun 11, 2026 | 412.30 | 412.30 | 412.30 | 412.30 | 411.89 | -2.48% | - |
| Jun 10, 2026 | 426.60 | 426.60 | 426.60 | 422.80 | 422.38 | 1.27% | 5 |
| Jun 9, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.09 | 1.61% | - |
| Jun 8, 2026 | 407.30 | 411.90 | 407.30 | 410.90 | 410.49 | -0.27% | 4 |
| Jun 5, 2026 | 418.90 | 432.90 | 418.90 | 412.00 | 411.59 | -1.93% | 33 |
| Jun 4, 2026 | 415.80 | 415.80 | 415.80 | 420.10 | 419.68 | 3.09% | 4 |
| Jun 3, 2026 | 411.40 | 411.40 | 410.00 | 407.50 | 407.10 | -1.95% | 32 |
| Jun 2, 2026 | 425.20 | 425.20 | 417.10 | 415.60 | 415.19 | -2.37% | 6 |
| Jun 1, 2026 | 422.10 | 422.10 | 417.10 | 425.70 | 425.28 | 1.55% | 73 |
| May 29, 2026 | 418.30 | 418.90 | 418.30 | 419.20 | 418.79 | 1.95% | 31 |
| May 28, 2026 | 399.50 | 408.20 | 392.80 | 411.20 | 410.79 | 6.75% | 118 |
| May 27, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 384.82 | 0.03% | - |
| May 26, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 384.72 | -0.82% | - |
| May 25, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 387.92 | 1.12% | - |
| May 22, 2026 | 390.40 | 397.90 | 374.30 | 384.00 | 383.62 | -1.16% | 125 |
| May 21, 2026 | 392.40 | 392.40 | 385.70 | 388.50 | 388.12 | 2.02% | 86 |
| May 20, 2026 | 382.20 | 382.20 | 382.20 | 380.80 | 380.42 | -1.63% | 2 |
| May 19, 2026 | 382.40 | 382.40 | 382.40 | 387.10 | 386.72 | 2.30% | 5 |
| May 18, 2026 | 377.50 | 377.50 | 377.00 | 378.40 | 378.03 | -0.05% | 7 |
| May 15, 2026 | 379.40 | 379.40 | 379.00 | 378.60 | 378.23 | -2.20% | 4 |
| May 14, 2026 | 386.80 | 389.00 | 386.80 | 387.10 | 386.72 | 1.44% | 17 |
| May 13, 2026 | 395.30 | 395.30 | 395.30 | 381.60 | 381.22 | -2.78% | 1 |
| May 12, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.11 | 1.87% | - |
| May 11, 2026 | 395.20 | 396.50 | 385.30 | 385.30 | 384.92 | -1.91% | 34 |
| May 8, 2026 | 400.20 | 402.50 | 383.80 | 392.80 | 392.41 | -2.36% | 142 |
| May 7, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 401.90 | -0.15% | - |
| May 6, 2026 | 400.20 | 402.30 | 399.00 | 402.90 | 402.50 | 1.08% | 28 |
| May 5, 2026 | 397.00 | 397.00 | 397.00 | 398.60 | 398.21 | 0.28% | 3 |
| May 4, 2026 | 405.50 | 405.50 | 400.10 | 397.50 | 397.11 | -2.12% | 33 |
| Apr 30, 2026 | 404.40 | 404.40 | 404.40 | 406.10 | 405.70 | 1.58% | 1 |
| Apr 29, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.40 | -0.15% | - |
| Apr 28, 2026 | 401.00 | 401.00 | 401.00 | 400.40 | 400.00 | -0.17% | 3 |
| Apr 27, 2026 | 400.10 | 401.70 | 400.10 | 401.10 | 400.70 | -0.17% | 20 |
| Apr 24, 2026 | 402.60 | 402.60 | 401.00 | 401.80 | 401.40 | 1.34% | 18 |
| Apr 23, 2026 | 441.70 | 445.00 | 430.10 | 396.50 | 396.11 | -10.05% | 25 |
| Apr 22, 2026 | 444.40 | 446.00 | 444.40 | 440.80 | 440.36 | -1.83% | 8 |
| Apr 21, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 448.56 | 0.45% | 10 |
| Apr 20, 2026 | 446.50 | 446.50 | 446.50 | 447.00 | 446.56 | -0.02% | 3 |
| Apr 17, 2026 | 447.10 | 447.10 | 447.10 | 447.10 | 446.66 | 0.29% | - |
| Apr 16, 2026 | 445.80 | 445.80 | 445.80 | 445.80 | 445.36 | -0.62% | - |
| Apr 15, 2026 | 448.60 | 448.60 | 448.60 | 448.60 | 448.16 | 0.22% | - |
| Apr 14, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.16 | 4.51% | - |
| Apr 13, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 427.88 | 0.54% | - |
| Apr 10, 2026 | 431.20 | 431.20 | 431.20 | 426.00 | 425.58 | 0.35% | 3 |
| Apr 9, 2026 | 433.60 | 433.60 | 433.60 | 424.50 | 424.08 | -0.98% | 2 |
| Apr 8, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 428.28 | 3.08% | - |
| Apr 7, 2026 | 427.40 | 434.80 | 426.60 | 415.90 | 415.49 | -4.13% | 48 |