Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 467.20
+4.75 (1.03%)
Oct 8, 2025, 5:35 PM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 466.25 | 471.25 | 462.05 | 467.20 | 467.20 | 1.03% | 131 |
| Oct 7, 2025 | 464.05 | 470.00 | 462.45 | 462.45 | 462.45 | -0.23% | 183 |
| Oct 6, 2025 | 464.45 | 467.70 | 460.15 | 463.50 | 463.50 | 1.76% | 176 |
| Oct 3, 2025 | 447.80 | 464.20 | 446.00 | 455.50 | 455.50 | 0.41% | 543 |
| Oct 2, 2025 | 444.05 | 458.80 | 444.05 | 453.65 | 453.65 | 2.64% | 542 |
| Oct 1, 2025 | 412.15 | 442.00 | 410.95 | 442.00 | 442.00 | 10.82% | 229 |
| Sep 30, 2025 | 393.15 | 398.85 | 391.15 | 398.85 | 398.85 | 1.22% | 314 |
| Sep 29, 2025 | 394.50 | 397.95 | 391.10 | 394.05 | 394.05 | -0.57% | 58 |
| Sep 26, 2025 | 394.70 | 396.30 | 391.85 | 396.30 | 396.30 | 0.52% | 177 |
| Sep 25, 2025 | 399.15 | 400.30 | 394.10 | 394.25 | 394.25 | -1.13% | 429 |
| Sep 24, 2025 | 397.75 | 398.75 | 397.75 | 398.75 | 398.75 | -0.88% | 67 |
| Sep 23, 2025 | 405.80 | 405.80 | 400.25 | 402.30 | 402.30 | -0.97% | 38 |
| Sep 22, 2025 | 408.30 | 409.90 | 404.90 | 406.25 | 406.25 | -0.39% | 118 |
| Sep 19, 2025 | 406.35 | 412.00 | 406.35 | 407.85 | 407.85 | 0.75% | 38 |
| Sep 18, 2025 | 401.20 | 404.80 | 398.90 | 404.80 | 404.80 | 0.47% | 471 |
| Sep 17, 2025 | 403.90 | 407.70 | 402.05 | 402.90 | 402.90 | -0.19% | 155 |
| Sep 16, 2025 | 400.30 | 403.65 | 400.30 | 403.65 | 403.65 | -0.23% | 43 |
| Sep 15, 2025 | 411.55 | 411.95 | 404.60 | 404.60 | 404.60 | -1.74% | 324 |
| Sep 12, 2025 | 417.60 | 417.60 | 411.25 | 411.75 | 411.38 | -1.57% | 30 |
| Sep 11, 2025 | 408.55 | 418.60 | 408.55 | 418.30 | 417.93 | 1.76% | 136 |
| Sep 10, 2025 | 412.90 | 414.30 | 409.40 | 411.05 | 410.68 | -0.45% | 106 |
| Sep 9, 2025 | 414.25 | 416.15 | 411.35 | 412.90 | 412.53 | -0.29% | 475 |
| Sep 8, 2025 | 423.65 | 423.65 | 411.15 | 414.10 | 413.73 | -1.53% | 161 |
| Sep 5, 2025 | 420.70 | 424.70 | 417.60 | 420.55 | 420.18 | 1.33% | 902 |
| Sep 4, 2025 | 415.75 | 418.90 | 407.20 | 415.05 | 414.68 | 0.34% | 259 |
| Sep 3, 2025 | 418.70 | 420.15 | 413.65 | 413.65 | 413.28 | -0.17% | 44 |
| Sep 2, 2025 | 424.10 | 424.10 | 412.05 | 414.35 | 413.98 | -0.77% | 256 |
| Sep 1, 2025 | 421.95 | 421.95 | 415.00 | 417.55 | 417.18 | -0.44% | 96 |
| Aug 29, 2025 | 420.20 | 420.20 | 419.40 | 419.40 | 419.03 | 0.96% | 81 |
| Aug 28, 2025 | 421.60 | 425.00 | 415.15 | 415.40 | 415.03 | -0.26% | 473 |
| Aug 27, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.13 | -0.60% | 15 |
| Aug 26, 2025 | 422.35 | 422.35 | 419.00 | 419.00 | 418.63 | -0.52% | 61 |
| Aug 25, 2025 | 426.20 | 428.00 | 420.95 | 421.20 | 420.83 | -0.91% | 162 |
| Aug 22, 2025 | 418.05 | 425.55 | 417.80 | 425.05 | 424.67 | 0.68% | 93 |
| Aug 21, 2025 | 422.85 | 426.90 | 420.10 | 422.20 | 421.83 | -0.59% | 152 |
| Aug 20, 2025 | 427.15 | 427.60 | 423.55 | 424.70 | 424.32 | -0.29% | 158 |
| Aug 19, 2025 | 420.00 | 426.75 | 417.05 | 425.95 | 425.57 | 1.39% | 126 |
| Aug 18, 2025 | 417.15 | 421.35 | 417.15 | 420.10 | 419.73 | 0.79% | 37 |
| Aug 15, 2025 | 417.30 | 419.60 | 413.30 | 416.80 | 416.43 | 0.79% | 176 |
| Aug 14, 2025 | 414.60 | 415.30 | 412.25 | 413.55 | 413.18 | 0.16% | 377 |
| Aug 13, 2025 | 410.45 | 412.90 | 408.65 | 412.90 | 412.53 | 1.46% | 82 |
| Aug 12, 2025 | 398.75 | 406.95 | 396.90 | 406.95 | 406.59 | 2.31% | 229 |
| Aug 11, 2025 | 397.35 | 400.80 | 396.00 | 397.75 | 397.40 | 1.80% | 320 |
| Aug 8, 2025 | 390.95 | 395.40 | 387.00 | 390.70 | 390.35 | 0.48% | 588 |
| Aug 7, 2025 | 386.60 | 392.70 | 383.40 | 388.85 | 388.50 | -0.96% | 283 |
| Aug 6, 2025 | 402.85 | 405.25 | 389.30 | 392.60 | 392.25 | -2.97% | 291 |
| Aug 5, 2025 | 404.35 | 406.55 | 402.85 | 404.60 | 404.24 | 0.90% | 58 |
| Aug 4, 2025 | 405.40 | 405.40 | 398.30 | 401.00 | 400.64 | 1.66% | 105 |
| Aug 1, 2025 | 409.30 | 410.45 | 393.90 | 394.45 | 394.10 | -5.75% | 318 |
| Jul 31, 2025 | 414.10 | 422.50 | 413.10 | 418.50 | 418.13 | 0.22% | 193 |