Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 439.30
+4.15 (0.95%)
Mar 2, 2026, 10:53 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 436.65 | 438.65 | 433.15 | 435.15 | 435.15 | 0.26% | 233 |
| Feb 26, 2026 | 436.70 | 437.65 | 434.00 | 434.00 | 434.00 | -0.37% | 55 |
| Feb 25, 2026 | 439.45 | 440.00 | 434.25 | 435.60 | 435.60 | -0.82% | 36 |
| Feb 24, 2026 | 437.35 | 441.30 | 436.65 | 439.20 | 439.20 | 1.34% | 117 |
| Feb 23, 2026 | 430.30 | 433.60 | 429.65 | 433.40 | 433.40 | -0.03% | 108 |
| Feb 20, 2026 | 434.30 | 438.65 | 433.55 | 433.55 | 433.55 | 0.73% | 213 |
| Feb 19, 2026 | 432.50 | 432.50 | 430.40 | 430.40 | 430.40 | -0.55% | 36 |
| Feb 18, 2026 | 422.65 | 432.80 | 422.60 | 432.80 | 432.80 | 1.38% | 303 |
| Feb 17, 2026 | 427.25 | 427.25 | 423.35 | 426.90 | 426.90 | -0.01% | 143 |
| Feb 16, 2026 | 429.80 | 433.60 | 426.95 | 426.95 | 426.95 | -0.67% | 83 |
| Feb 13, 2026 | 431.05 | 433.05 | 426.50 | 429.85 | 429.85 | 2.80% | 140 |
| Feb 12, 2026 | 440.50 | 444.85 | 418.15 | 418.15 | 418.15 | -8.23% | 427 |
| Feb 11, 2026 | 455.65 | 455.65 | 455.65 | 455.65 | 455.65 | -0.69% | 23 |
| Feb 10, 2026 | 458.90 | 460.60 | 456.05 | 458.80 | 458.80 | 0.57% | 157 |
| Feb 9, 2026 | 459.25 | 459.25 | 453.35 | 456.20 | 456.20 | -0.57% | 85 |
| Feb 6, 2026 | 460.90 | 465.00 | 456.80 | 458.80 | 458.80 | -2.10% | 301 |
| Feb 5, 2026 | 480.05 | 480.05 | 466.50 | 468.65 | 468.65 | -3.27% | 120 |
| Feb 4, 2026 | 481.60 | 486.40 | 480.95 | 484.50 | 484.50 | -1.29% | 306 |
| Feb 3, 2026 | 491.70 | 497.35 | 488.00 | 490.85 | 490.85 | 0.06% | 490 |
| Feb 2, 2026 | 482.70 | 491.25 | 482.70 | 490.55 | 490.55 | 0.29% | 250 |
| Jan 30, 2026 | 492.00 | 493.40 | 488.80 | 489.15 | 489.15 | -1.11% | 75 |
| Jan 29, 2026 | 511.90 | 512.80 | 494.65 | 494.65 | 494.65 | -4.25% | 111 |
| Jan 28, 2026 | 523.50 | 523.50 | 510.50 | 516.60 | 516.60 | -1.41% | 531 |
| Jan 27, 2026 | 530.30 | 530.40 | 522.60 | 524.00 | 524.00 | -0.96% | 171 |
| Jan 26, 2026 | 528.90 | 529.10 | 525.30 | 529.10 | 529.10 | -1.62% | 109 |
| Jan 23, 2026 | 548.90 | 548.90 | 536.30 | 537.80 | 537.80 | -1.30% | 60 |
| Jan 22, 2026 | 548.20 | 548.50 | 541.80 | 544.90 | 544.90 | 1.11% | 175 |
| Jan 21, 2026 | 524.60 | 539.80 | 524.60 | 538.90 | 538.90 | 2.61% | 216 |
| Jan 20, 2026 | 524.70 | 526.10 | 519.30 | 525.20 | 525.20 | 0.73% | 106 |
| Jan 19, 2026 | 520.90 | 527.30 | 518.70 | 521.40 | 521.40 | -3.68% | 169 |
| Jan 16, 2026 | 534.50 | 543.00 | 534.50 | 541.30 | 541.30 | 0.74% | 265 |
| Jan 15, 2026 | 536.90 | 537.30 | 530.10 | 537.30 | 537.30 | 1.17% | 695 |
| Jan 14, 2026 | 517.80 | 531.50 | 517.20 | 531.10 | 531.10 | 1.12% | 113 |
| Jan 13, 2026 | 526.10 | 527.50 | 525.20 | 525.20 | 525.20 | 0.15% | 68 |
| Jan 12, 2026 | 527.40 | 531.90 | 524.40 | 524.40 | 524.40 | 0.59% | 173 |
| Jan 9, 2026 | 517.00 | 527.50 | 517.00 | 521.30 | 521.30 | -1.60% | 187 |
| Jan 8, 2026 | 524.30 | 532.40 | 519.80 | 529.80 | 529.80 | -0.09% | 238 |
| Jan 7, 2026 | 530.90 | 534.00 | 529.40 | 530.30 | 530.30 | -0.11% | 153 |
| Jan 6, 2026 | 517.90 | 534.00 | 517.90 | 530.90 | 530.90 | 3.41% | 119 |
| Jan 5, 2026 | 503.80 | 514.40 | 503.80 | 513.40 | 513.40 | 2.05% | 62 |
| Jan 2, 2026 | 497.65 | 504.90 | 493.05 | 503.10 | 503.10 | 1.85% | 177 |
| Dec 30, 2025 | 492.80 | 500.90 | 492.80 | 493.95 | 493.95 | -0.02% | 150 |
| Dec 29, 2025 | 489.10 | 494.05 | 489.10 | 494.05 | 494.05 | 0.71% | 220 |
| Dec 23, 2025 | 492.35 | 492.35 | 487.60 | 490.55 | 490.55 | 0.51% | 104 |
| Dec 22, 2025 | 486.25 | 488.35 | 486.20 | 488.05 | 488.05 | 0.55% | 146 |
| Dec 19, 2025 | 480.00 | 485.40 | 477.95 | 485.40 | 485.40 | 1.20% | 45 |
| Dec 18, 2025 | 475.60 | 484.45 | 472.90 | 479.65 | 479.65 | -1.10% | 533 |
| Dec 17, 2025 | 486.35 | 488.30 | 483.80 | 485.00 | 485.00 | - | 190 |
| Dec 16, 2025 | 482.15 | 485.00 | 482.15 | 485.00 | 485.00 | 0.30% | 119 |
| Dec 15, 2025 | 487.35 | 489.20 | 479.45 | 483.55 | 483.55 | -1.11% | 395 |