Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy · Delayed Price · Currency is EUR 590.20
-2.60 (-0.44%)
At close: Sep 25, 2026
BIT:1TMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | 2.60% | - |
| Sep 23, 2026 | 577.80 | 577.80 | 577.80 | 577.80 | 577.80 | 0.35% | - |
| Sep 22, 2026 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | 0.73% | - |
| Sep 21, 2026 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | 0.32% | - |
| Sep 18, 2026 | 578.20 | 578.20 | 564.80 | 569.80 | 569.80 | - | 59 |
| Sep 17, 2026 | 546.80 | 569.00 | 546.80 | 569.80 | 569.80 | 2.59% | 67 |
| Sep 16, 2026 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | 1.46% | - |
| Sep 15, 2026 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | 8.40% | - |
| Sep 14, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -4.03% | - |
| Sep 11, 2026 | 517.60 | 523.60 | 517.60 | 526.20 | 526.20 | 1.58% | 2 |
| Sep 10, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | -0.69% | - |
| Sep 9, 2026 | 524.00 | 524.00 | 524.00 | 521.60 | 521.60 | 0.93% | 3 |
| Sep 8, 2026 | 525.40 | 525.40 | 520.20 | 516.80 | 516.80 | -1.64% | 72 |
| Sep 7, 2026 | 517.20 | 517.20 | 517.20 | 525.40 | 525.40 | -0.27% | 6 |
| Sep 4, 2026 | 535.80 | 535.80 | 535.80 | 526.80 | 526.80 | 0.11% | 1 |
| Sep 3, 2026 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | 0.50% | - |
| Sep 2, 2026 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | 0.31% | - |
| Sep 1, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | -1.29% | - |
| Aug 31, 2026 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | -1.49% | - |
| Aug 28, 2026 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | -1.61% | - |
| Aug 27, 2026 | 544.00 | 544.00 | 544.00 | 545.60 | 545.60 | 0.48% | 2 |
| Aug 26, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 1.23% | - |
| Aug 25, 2026 | 541.00 | 541.00 | 541.00 | 536.40 | 536.40 | 1.44% | 24 |
| Aug 24, 2026 | 536.60 | 542.80 | 536.60 | 528.80 | 528.80 | -1.12% | 52 |
| Aug 21, 2026 | 531.60 | 532.40 | 530.00 | 534.80 | 534.80 | -1.51% | 35 |
| Aug 20, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 2.92% | - |
| Aug 19, 2026 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | 4.52% | - |
| Aug 18, 2026 | 512.40 | 512.40 | 508.00 | 504.80 | 504.80 | -1.14% | 22 |
| Aug 17, 2026 | 519.60 | 519.60 | 519.60 | 510.60 | 510.60 | -0.39% | 4 |
| 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 |