Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 508.60
-2.40 (-0.47%)
At close: Nov 28, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 512.90 | 512.90 | 507.60 | 508.60 | 508.60 | -0.47% | 184 |
| Nov 27, 2025 | 512.90 | 514.10 | 510.80 | 511.00 | 511.00 | -0.16% | 20 |
| Nov 26, 2025 | 516.20 | 516.20 | 508.90 | 511.80 | 511.80 | -1.27% | 62 |
| Nov 25, 2025 | 505.50 | 518.40 | 503.30 | 518.40 | 518.40 | 2.35% | 99 |
| Nov 24, 2025 | 511.60 | 511.60 | 504.20 | 506.50 | 506.50 | 0.72% | 367 |
| Nov 21, 2025 | 497.45 | 502.90 | 495.80 | 502.90 | 502.90 | 1.04% | 104 |
| Nov 20, 2025 | 499.90 | 501.60 | 495.95 | 497.70 | 497.70 | 0.91% | 185 |
| Nov 19, 2025 | 496.10 | 497.55 | 492.95 | 493.20 | 493.20 | 0.78% | 93 |
| Nov 18, 2025 | 485.95 | 489.40 | 485.55 | 489.40 | 489.40 | -1.71% | 237 |
| Nov 17, 2025 | 500.50 | 500.60 | 495.15 | 497.90 | 497.90 | -0.39% | 49 |
| Nov 14, 2025 | 503.70 | 503.70 | 495.20 | 499.85 | 499.85 | -2.32% | 144 |
| Nov 13, 2025 | 507.00 | 511.70 | 503.40 | 511.70 | 511.70 | 1.19% | 87 |
| Nov 12, 2025 | 505.00 | 507.80 | 505.00 | 505.70 | 505.70 | 1.12% | 213 |
| Nov 11, 2025 | 498.05 | 500.10 | 496.10 | 500.10 | 500.10 | 0.84% | 179 |
| Nov 10, 2025 | 493.45 | 500.00 | 493.45 | 495.95 | 495.95 | -0.13% | 271 |
| Nov 7, 2025 | 494.80 | 496.60 | 486.35 | 496.60 | 496.60 | 2.15% | 193 |
| Nov 6, 2025 | 492.50 | 494.35 | 486.15 | 486.15 | 486.15 | -1.12% | 759 |
| Nov 5, 2025 | 489.80 | 493.75 | 487.15 | 491.65 | 491.65 | -0.63% | 210 |
| Nov 4, 2025 | 486.30 | 495.00 | 481.80 | 494.75 | 494.75 | 2.45% | 554 |
| Nov 3, 2025 | 491.15 | 493.85 | 482.90 | 482.90 | 482.90 | -1.33% | 333 |
| Oct 31, 2025 | 479.10 | 490.00 | 477.65 | 489.40 | 489.40 | 0.49% | 140 |
| Oct 30, 2025 | 480.80 | 488.50 | 475.95 | 487.00 | 487.00 | -0.32% | 301 |
| Oct 29, 2025 | 476.50 | 488.55 | 476.50 | 488.55 | 488.55 | 1.79% | 116 |
| Oct 28, 2025 | 482.20 | 484.90 | 479.25 | 479.95 | 479.95 | -0.86% | 504 |
| Oct 27, 2025 | 490.40 | 495.40 | 484.10 | 484.10 | 484.10 | -1.70% | 112 |
| Oct 24, 2025 | 492.10 | 495.90 | 488.80 | 492.45 | 492.45 | 1.10% | 407 |
| Oct 23, 2025 | 491.95 | 494.15 | 485.50 | 487.10 | 487.10 | 0.26% | 240 |
| Oct 22, 2025 | 480.95 | 500.00 | 470.50 | 485.85 | 485.85 | 1.00% | 1,528 |
| Oct 21, 2025 | 469.35 | 484.70 | 462.00 | 481.05 | 481.05 | 2.27% | 927 |
| Oct 20, 2025 | 462.60 | 472.00 | 462.40 | 470.35 | 470.35 | 1.73% | 187 |
| Oct 17, 2025 | 454.30 | 463.30 | 450.45 | 462.35 | 462.35 | 0.03% | 297 |
| Oct 16, 2025 | 454.90 | 469.45 | 453.45 | 462.20 | 462.20 | 2.31% | 1,232 |
| Oct 15, 2025 | 456.10 | 456.35 | 451.75 | 451.75 | 451.75 | 0.42% | 215 |
| Oct 14, 2025 | 451.15 | 453.30 | 448.40 | 449.85 | 449.85 | -1.33% | 38 |
| Oct 13, 2025 | 454.65 | 458.85 | 453.80 | 455.90 | 455.90 | 0.30% | 119 |
| Oct 10, 2025 | 459.90 | 462.00 | 454.55 | 454.55 | 454.55 | -0.90% | 136 |
| Oct 9, 2025 | 458.60 | 460.95 | 457.25 | 458.70 | 458.70 | -1.82% | 252 |
| 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 |