Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 395.90
+11.90 (3.10%)
Last updated: May 28, 2026, 2:45 PM CET
BIT:1TMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 0.03% | - |
| May 26, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | -0.82% | - |
| May 25, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | 1.12% | - |
| May 22, 2026 | 390.40 | 397.90 | 374.30 | 384.00 | 384.00 | -1.16% | 125 |
| May 21, 2026 | 392.40 | 392.40 | 385.70 | 388.50 | 388.50 | 2.02% | 86 |
| May 20, 2026 | 382.20 | 382.20 | 382.20 | 380.80 | 380.80 | -1.63% | 2 |
| May 19, 2026 | 382.40 | 382.40 | 382.40 | 387.10 | 387.10 | 2.30% | 5 |
| May 18, 2026 | 377.50 | 377.50 | 377.00 | 378.40 | 378.40 | -0.05% | 7 |
| May 15, 2026 | 379.40 | 379.40 | 379.00 | 378.60 | 378.60 | -2.20% | 4 |
| May 14, 2026 | 386.80 | 389.00 | 386.80 | 387.10 | 387.10 | 1.44% | 17 |
| May 13, 2026 | 395.30 | 395.30 | 395.30 | 381.60 | 381.60 | -2.78% | 1 |
| May 12, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 1.87% | - |
| May 11, 2026 | 395.20 | 396.50 | 385.30 | 385.30 | 385.30 | -1.91% | 34 |
| May 8, 2026 | 400.20 | 402.50 | 383.80 | 392.80 | 392.80 | -2.36% | 142 |
| May 7, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -0.15% | - |
| May 6, 2026 | 400.20 | 402.30 | 399.00 | 402.90 | 402.90 | 1.08% | 28 |
| May 5, 2026 | 397.00 | 397.00 | 397.00 | 398.60 | 398.60 | 0.28% | 3 |
| May 4, 2026 | 405.50 | 405.50 | 400.10 | 397.50 | 397.50 | -2.12% | 33 |
| Apr 30, 2026 | 404.40 | 404.40 | 404.40 | 406.10 | 406.10 | 1.58% | 1 |
| Apr 29, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -0.15% | - |
| Apr 28, 2026 | 401.00 | 401.00 | 401.00 | 400.40 | 400.40 | -0.17% | 3 |
| Apr 27, 2026 | 400.10 | 401.70 | 400.10 | 401.10 | 401.10 | -0.17% | 20 |
| Apr 24, 2026 | 402.60 | 402.60 | 401.00 | 401.80 | 401.80 | 1.34% | 18 |
| Apr 23, 2026 | 441.70 | 445.00 | 430.10 | 396.50 | 396.50 | -10.05% | 25 |
| Apr 22, 2026 | 444.40 | 446.00 | 444.40 | 440.80 | 440.80 | -1.83% | 8 |
| Apr 21, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0.45% | 10 |
| Apr 20, 2026 | 446.50 | 446.50 | 446.50 | 447.00 | 447.00 | -0.02% | 3 |
| Apr 17, 2026 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | 0.29% | - |
| Apr 16, 2026 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | -0.62% | - |
| Apr 15, 2026 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | 0.22% | - |
| Apr 14, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | 4.51% | - |
| Apr 13, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | 0.54% | - |
| Apr 10, 2026 | 431.20 | 431.20 | 431.20 | 426.00 | 426.00 | 0.35% | 3 |
| Apr 9, 2026 | 433.60 | 433.60 | 433.60 | 424.50 | 424.50 | -0.98% | 2 |
| Apr 8, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | 3.08% | - |
| Apr 7, 2026 | 427.40 | 434.80 | 426.60 | 415.90 | 415.90 | -4.13% | 48 |
| Apr 2, 2026 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | 1.23% | - |
| Apr 1, 2026 | 426.55 | 426.55 | 426.55 | 428.55 | 428.55 | 1.78% | 2 |
| Mar 31, 2026 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | 0.43% | - |
| Mar 30, 2026 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | 1.22% | - |
| Mar 27, 2026 | 424.95 | 424.95 | 421.50 | 414.20 | 414.20 | -2.92% | 16 |
| 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% | - |