Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 414.70
-11.65 (-2.73%)
At close: Mar 27, 2026
ETR:TN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 414.65 | 414.70 | 413.70 | 414.70 | 414.70 | -2.73% | 23 |
| Mar 26, 2026 | 423.25 | 427.90 | 419.15 | 426.35 | 426.35 | 0.94% | 50 |
| Mar 25, 2026 | 414.95 | 424.65 | 414.95 | 422.40 | 422.40 | 0.06% | 286 |
| Mar 24, 2026 | 410.35 | 422.15 | 410.35 | 422.15 | 422.15 | 2.31% | 267 |
| Mar 23, 2026 | 415.00 | 419.50 | 408.30 | 412.60 | 412.60 | 0.47% | 582 |
| Mar 20, 2026 | 402.85 | 412.55 | 402.70 | 410.65 | 410.65 | 2.00% | 109 |
| Mar 19, 2026 | 403.00 | 407.45 | 398.05 | 402.60 | 402.60 | -0.72% | 239 |
| Mar 18, 2026 | 411.70 | 418.30 | 403.00 | 405.50 | 405.50 | -1.40% | 138 |
| Mar 17, 2026 | 414.55 | 415.60 | 410.10 | 411.25 | 411.25 | 0.88% | 18 |
| Mar 16, 2026 | 412.35 | 412.35 | 404.80 | 407.65 | 407.65 | -0.75% | 188 |
| Mar 13, 2026 | 413.30 | 415.55 | 409.85 | 410.75 | 410.75 | -0.82% | 101 |
| Mar 12, 2026 | 430.55 | 430.55 | 412.80 | 414.15 | 413.74 | -2.80% | 92 |
| Mar 11, 2026 | 433.25 | 433.25 | 425.55 | 426.10 | 425.68 | -1.11% | 120 |
| Mar 10, 2026 | 442.05 | 442.05 | 429.70 | 430.90 | 430.48 | -0.32% | 82 |
| Mar 9, 2026 | 434.45 | 434.45 | 427.60 | 432.30 | 431.87 | -0.59% | 135 |
| Mar 6, 2026 | 444.45 | 448.35 | 434.75 | 434.85 | 434.42 | 0.33% | 123 |
| Mar 5, 2026 | 436.35 | 436.35 | 433.40 | 433.40 | 432.97 | -1.60% | 57 |
| Mar 4, 2026 | 436.45 | 442.40 | 433.65 | 440.45 | 440.02 | 1.99% | 194 |
| Mar 3, 2026 | 433.60 | 433.75 | 431.25 | 431.85 | 431.42 | -0.16% | 166 |
| Mar 2, 2026 | 439.35 | 441.60 | 432.55 | 432.55 | 432.12 | -0.60% | 233 |
| Feb 27, 2026 | 436.65 | 438.65 | 433.15 | 435.15 | 434.72 | 0.26% | 233 |
| Feb 26, 2026 | 436.70 | 437.65 | 434.00 | 434.00 | 433.57 | -0.37% | 55 |
| Feb 25, 2026 | 439.45 | 440.00 | 434.25 | 435.60 | 435.17 | -0.82% | 36 |
| Feb 24, 2026 | 437.35 | 441.30 | 436.65 | 439.20 | 438.77 | 1.34% | 117 |
| Feb 23, 2026 | 430.30 | 433.60 | 429.65 | 433.40 | 432.97 | -0.03% | 108 |
| Feb 20, 2026 | 434.30 | 438.65 | 433.55 | 433.55 | 433.12 | 0.73% | 213 |
| Feb 19, 2026 | 432.50 | 432.50 | 430.40 | 430.40 | 429.98 | -0.55% | 36 |
| Feb 18, 2026 | 422.65 | 432.80 | 422.60 | 432.80 | 432.37 | 1.38% | 303 |
| Feb 17, 2026 | 427.25 | 427.25 | 423.35 | 426.90 | 426.48 | -0.01% | 143 |
| Feb 16, 2026 | 429.80 | 433.60 | 426.95 | 426.95 | 426.53 | -0.67% | 83 |
| Feb 13, 2026 | 431.05 | 433.05 | 426.50 | 429.85 | 429.43 | 2.80% | 140 |
| Feb 12, 2026 | 440.50 | 444.85 | 418.15 | 418.15 | 417.74 | -8.23% | 427 |
| Feb 11, 2026 | 455.65 | 455.65 | 455.65 | 455.65 | 455.20 | -0.69% | 23 |
| Feb 10, 2026 | 458.90 | 460.60 | 456.05 | 458.80 | 458.35 | 0.57% | 157 |
| Feb 9, 2026 | 459.25 | 459.25 | 453.35 | 456.20 | 455.75 | -0.57% | 85 |
| Feb 6, 2026 | 460.90 | 465.00 | 456.80 | 458.80 | 458.35 | -2.10% | 301 |
| Feb 5, 2026 | 480.05 | 480.05 | 466.50 | 468.65 | 468.19 | -3.27% | 120 |
| Feb 4, 2026 | 481.60 | 486.40 | 480.95 | 484.50 | 484.02 | -1.29% | 306 |
| Feb 3, 2026 | 491.70 | 497.35 | 488.00 | 490.85 | 490.37 | 0.06% | 490 |
| Feb 2, 2026 | 482.70 | 491.25 | 482.70 | 490.55 | 490.07 | 0.29% | 250 |
| Jan 30, 2026 | 492.00 | 493.40 | 488.80 | 489.15 | 488.67 | -1.11% | 75 |
| Jan 29, 2026 | 511.90 | 512.80 | 494.65 | 494.65 | 494.16 | -4.25% | 111 |
| Jan 28, 2026 | 523.50 | 523.50 | 510.50 | 516.60 | 516.09 | -1.41% | 531 |
| Jan 27, 2026 | 530.30 | 530.40 | 522.60 | 524.00 | 523.48 | -0.96% | 171 |
| Jan 26, 2026 | 528.90 | 529.10 | 525.30 | 529.10 | 528.58 | -1.62% | 109 |
| Jan 23, 2026 | 548.90 | 548.90 | 536.30 | 537.80 | 537.27 | -1.30% | 60 |
| Jan 22, 2026 | 548.20 | 548.50 | 541.80 | 544.90 | 544.36 | 1.11% | 175 |
| Jan 21, 2026 | 524.60 | 539.80 | 524.60 | 538.90 | 538.37 | 2.61% | 216 |
| Jan 20, 2026 | 524.70 | 526.10 | 519.30 | 525.20 | 524.68 | 0.73% | 106 |
| Jan 19, 2026 | 520.90 | 527.30 | 518.70 | 521.40 | 520.89 | -3.68% | 169 |