Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 488.05
+2.65 (0.55%)
At close: Dec 22, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 492.95 | 495.75 | 485.95 | 489.00 | 488.63 | -0.35% | 183 |
| Dec 11, 2025 | 492.55 | 494.95 | 489.05 | 490.70 | 490.33 | 0.55% | 40 |
| Dec 10, 2025 | 480.35 | 488.10 | 480.35 | 488.00 | 487.63 | 0.06% | 42 |
| Dec 9, 2025 | 489.35 | 494.10 | 483.85 | 487.70 | 487.33 | -0.92% | 129 |
| Dec 8, 2025 | 498.15 | 498.15 | 488.80 | 492.25 | 491.88 | -0.25% | 129 |
| Dec 5, 2025 | 492.80 | 496.30 | 492.80 | 493.50 | 493.13 | 0.84% | 64 |
| Dec 4, 2025 | 498.25 | 498.25 | 487.30 | 489.40 | 489.03 | -2.74% | 55 |
| Dec 3, 2025 | 498.30 | 503.20 | 496.25 | 503.20 | 502.82 | 0.26% | 20 |
| Dec 2, 2025 | 502.00 | 502.60 | 498.85 | 501.90 | 501.52 | -1.14% | 123 |
| Dec 1, 2025 | 510.20 | 512.00 | 505.80 | 507.70 | 507.32 | -0.18% | 483 |
| Nov 28, 2025 | 512.90 | 512.90 | 507.60 | 508.60 | 508.22 | -0.47% | 184 |
| Nov 27, 2025 | 512.90 | 514.10 | 510.80 | 511.00 | 510.62 | -0.16% | 20 |
| Nov 26, 2025 | 516.20 | 516.20 | 508.90 | 511.80 | 511.42 | -1.27% | 62 |
| Nov 25, 2025 | 505.50 | 518.40 | 503.30 | 518.40 | 518.01 | 2.35% | 99 |
| Nov 24, 2025 | 511.60 | 511.60 | 504.20 | 506.50 | 506.12 | 0.72% | 367 |
| Nov 21, 2025 | 497.45 | 502.90 | 495.80 | 502.90 | 502.52 | 1.04% | 104 |
| Nov 20, 2025 | 499.90 | 501.60 | 495.95 | 497.70 | 497.33 | 0.91% | 185 |
| Nov 19, 2025 | 496.10 | 497.55 | 492.95 | 493.20 | 492.83 | 0.78% | 93 |
| Nov 18, 2025 | 485.95 | 489.40 | 485.55 | 489.40 | 489.03 | -1.71% | 237 |
| Nov 17, 2025 | 500.50 | 500.60 | 495.15 | 497.90 | 497.53 | -0.39% | 49 |
| Nov 14, 2025 | 503.70 | 503.70 | 495.20 | 499.85 | 499.48 | -2.32% | 144 |
| Nov 13, 2025 | 507.00 | 511.70 | 503.40 | 511.70 | 511.32 | 1.19% | 87 |
| Nov 12, 2025 | 505.00 | 507.80 | 505.00 | 505.70 | 505.32 | 1.12% | 213 |
| Nov 11, 2025 | 498.05 | 500.10 | 496.10 | 500.10 | 499.73 | 0.84% | 179 |
| Nov 10, 2025 | 493.45 | 500.00 | 493.45 | 495.95 | 495.58 | -0.13% | 271 |
| Nov 7, 2025 | 494.80 | 496.60 | 486.35 | 496.60 | 496.23 | 2.15% | 193 |
| Nov 6, 2025 | 492.50 | 494.35 | 486.15 | 486.15 | 485.79 | -1.12% | 759 |
| Nov 5, 2025 | 489.80 | 493.75 | 487.15 | 491.65 | 491.28 | -0.63% | 210 |
| Nov 4, 2025 | 486.30 | 495.00 | 481.80 | 494.75 | 494.38 | 2.45% | 554 |
| Nov 3, 2025 | 491.15 | 493.85 | 482.90 | 482.90 | 482.54 | -1.33% | 333 |
| Oct 31, 2025 | 479.10 | 490.00 | 477.65 | 489.40 | 489.03 | 0.49% | 140 |
| Oct 30, 2025 | 480.80 | 488.50 | 475.95 | 487.00 | 486.64 | -0.32% | 301 |
| Oct 29, 2025 | 476.50 | 488.55 | 476.50 | 488.55 | 488.18 | 1.79% | 116 |
| Oct 28, 2025 | 482.20 | 484.90 | 479.25 | 479.95 | 479.59 | -0.86% | 504 |
| Oct 27, 2025 | 490.40 | 495.40 | 484.10 | 484.10 | 483.74 | -1.70% | 112 |
| Oct 24, 2025 | 492.10 | 495.90 | 488.80 | 492.45 | 492.08 | 1.10% | 407 |
| Oct 23, 2025 | 491.95 | 494.15 | 485.50 | 487.10 | 486.74 | 0.26% | 240 |
| Oct 22, 2025 | 480.95 | 500.00 | 470.50 | 485.85 | 485.49 | 1.00% | 1,528 |
| Oct 21, 2025 | 469.35 | 484.70 | 462.00 | 481.05 | 480.69 | 2.27% | 927 |
| Oct 20, 2025 | 462.60 | 472.00 | 462.40 | 470.35 | 470.00 | 1.73% | 187 |
| Oct 17, 2025 | 454.30 | 463.30 | 450.45 | 462.35 | 462.00 | 0.03% | 297 |
| Oct 16, 2025 | 454.90 | 469.45 | 453.45 | 462.20 | 461.85 | 2.31% | 1,232 |
| Oct 15, 2025 | 456.10 | 456.35 | 451.75 | 451.75 | 451.41 | 0.42% | 215 |
| Oct 14, 2025 | 451.15 | 453.30 | 448.40 | 449.85 | 449.51 | -1.33% | 38 |