Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 512.60
-8.80 (-1.69%)
At close: Aug 14, 2026
BIT:1TMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 516.80 | 516.80 | 510.20 | 512.60 | 512.60 | -1.69% | 3 |
| Aug 13, 2026 | 521.40 | 521.40 | 521.40 | 521.40 | 521.40 | 0.23% | 1 |
| Aug 12, 2026 | 520.00 | 520.00 | 516.20 | 520.20 | 520.20 | 0.31% | 18 |
| Aug 11, 2026 | 521.00 | 521.00 | 519.40 | 518.60 | 518.60 | 0.89% | 7 |
| Aug 10, 2026 | 513.20 | 515.60 | 512.80 | 514.00 | 514.00 | 1.42% | 54 |
| Aug 7, 2026 | 499.10 | 504.20 | 499.10 | 506.80 | 506.80 | 1.40% | 19 |
| Aug 6, 2026 | 497.00 | 498.10 | 497.00 | 499.80 | 499.80 | 0.79% | 24 |
| Aug 5, 2026 | 493.70 | 498.70 | 493.70 | 495.90 | 495.90 | 1.10% | 33 |
| Aug 4, 2026 | 494.00 | 494.00 | 494.00 | 490.50 | 490.50 | -1.74% | 30 |
| Aug 3, 2026 | 495.80 | 495.80 | 495.80 | 499.20 | 499.20 | 1.82% | 25 |
| Jul 31, 2026 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | 0.29% | - |
| Jul 30, 2026 | 488.90 | 488.90 | 488.90 | 488.90 | 488.90 | -3.68% | - |
| Jul 29, 2026 | 504.20 | 504.20 | 504.20 | 507.60 | 507.60 | 0.08% | 7 |
| Jul 28, 2026 | 498.50 | 510.00 | 498.50 | 507.20 | 507.20 | 1.79% | 12 |
| Jul 27, 2026 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | 1.61% | - |
| 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 |