Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 498.30
+7.90 (1.61%)
At close: Jul 27, 2026
BIT:1TMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 500.00 | 500.00 | 490.40 | 490.40 | 490.40 | -3.27% | 15 |
| Jul 23, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 10.39% | - |
| Jul 22, 2026 | 461.60 | 461.60 | 461.50 | 459.30 | 459.30 | 0.88% | 55 |
| Jul 21, 2026 | 452.50 | 452.50 | 452.50 | 455.30 | 455.30 | -0.81% | 9 |
| Jul 20, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | -1.73% | - |
| Jul 17, 2026 | 468.50 | 468.50 | 468.50 | 467.10 | 467.10 | -1.54% | 50 |
| Jul 16, 2026 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | 0.98% | - |
| Jul 15, 2026 | 466.10 | 471.30 | 466.10 | 469.80 | 469.80 | 1.38% | 197 |
| Jul 14, 2026 | 463.60 | 463.60 | 463.60 | 463.40 | 463.40 | -1.22% | 5 |
| Jul 13, 2026 | 469.10 | 469.10 | 469.10 | 469.10 | 469.10 | 2.07% | - |
| Jul 10, 2026 | 457.00 | 459.70 | 457.00 | 459.60 | 459.60 | 1.59% | 16 |
| Jul 9, 2026 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | 1.05% | - |
| Jul 8, 2026 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | -0.91% | - |
| Jul 7, 2026 | 455.10 | 455.10 | 453.20 | 451.80 | 451.80 | 0.80% | 9 |
| Jul 6, 2026 | 446.80 | 446.80 | 446.80 | 448.20 | 448.20 | -2.44% | 11 |
| Jul 3, 2026 | 459.40 | 459.40 | 459.40 | 459.40 | 459.40 | -0.37% | - |
| Jul 2, 2026 | 453.70 | 454.00 | 453.70 | 461.10 | 461.10 | 1.36% | 7 |
| Jul 1, 2026 | 442.00 | 442.00 | 442.00 | 454.90 | 454.90 | 3.95% | 5 |
| Jun 30, 2026 | 440.70 | 440.70 | 428.00 | 437.60 | 437.60 | -1.00% | 33 |
| Jun 29, 2026 | 450.00 | 450.00 | 450.00 | 442.00 | 442.00 | 0.18% | 12 |
| Jun 26, 2026 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | -1.36% | - |
| Jun 25, 2026 | 450.00 | 452.50 | 450.00 | 447.30 | 447.30 | 3.76% | 21 |
| Jun 24, 2026 | 430.00 | 430.60 | 430.00 | 431.10 | 431.10 | 5.56% | 19 |
| Jun 23, 2026 | 406.70 | 406.70 | 406.70 | 408.40 | 408.40 | 0.94% | 20 |
| Jun 22, 2026 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | -0.02% | - |
| Jun 19, 2026 | 398.70 | 398.70 | 398.70 | 404.70 | 404.70 | 0.47% | 8 |
| Jun 18, 2026 | 402.30 | 402.30 | 402.30 | 402.80 | 402.80 | -0.86% | 25 |
| Jun 17, 2026 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | -0.44% | - |
| 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 |