Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 412.90
-1.20 (-0.29%)
Sep 9, 2025, 5:35 PM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 414.25 | 416.15 | 411.35 | 412.90 | 412.90 | -0.29% | 475 |
| Sep 8, 2025 | 423.65 | 423.65 | 411.15 | 414.10 | 414.10 | -1.53% | 161 |
| Sep 5, 2025 | 420.70 | 424.70 | 417.60 | 420.55 | 420.55 | 1.33% | 902 |
| Sep 4, 2025 | 415.75 | 418.90 | 407.20 | 415.05 | 415.05 | 0.34% | 259 |
| Sep 3, 2025 | 418.70 | 420.15 | 413.65 | 413.65 | 413.65 | -0.17% | 44 |
| Sep 2, 2025 | 424.10 | 424.10 | 412.05 | 414.35 | 414.35 | -0.77% | 256 |
| Sep 1, 2025 | 421.95 | 421.95 | 415.00 | 417.55 | 417.55 | -0.44% | 96 |
| Aug 29, 2025 | 420.20 | 420.20 | 419.40 | 419.40 | 419.40 | 0.96% | 81 |
| Aug 28, 2025 | 421.60 | 425.00 | 415.15 | 415.40 | 415.40 | -0.26% | 473 |
| Aug 27, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | -0.60% | 15 |
| Aug 26, 2025 | 422.35 | 422.35 | 419.00 | 419.00 | 419.00 | -0.52% | 61 |
| Aug 25, 2025 | 426.20 | 428.00 | 420.95 | 421.20 | 421.20 | -0.91% | 162 |
| Aug 22, 2025 | 418.05 | 425.55 | 417.80 | 425.05 | 425.05 | 0.68% | 93 |
| Aug 21, 2025 | 422.85 | 426.90 | 420.10 | 422.20 | 422.20 | -0.59% | 152 |
| Aug 20, 2025 | 427.15 | 427.60 | 423.55 | 424.70 | 424.70 | -0.29% | 158 |
| Aug 19, 2025 | 420.00 | 426.75 | 417.05 | 425.95 | 425.95 | 1.39% | 126 |
| Aug 18, 2025 | 417.15 | 421.35 | 417.15 | 420.10 | 420.10 | 0.79% | 37 |
| Aug 15, 2025 | 417.30 | 419.60 | 413.30 | 416.80 | 416.80 | 0.79% | 176 |
| Aug 14, 2025 | 414.60 | 415.30 | 412.25 | 413.55 | 413.55 | 0.16% | 377 |
| Aug 13, 2025 | 410.45 | 412.90 | 408.65 | 412.90 | 412.90 | 1.46% | 82 |
| Aug 12, 2025 | 398.75 | 406.95 | 396.90 | 406.95 | 406.95 | 2.31% | 229 |
| Aug 11, 2025 | 397.35 | 400.80 | 396.00 | 397.75 | 397.75 | 1.80% | 320 |
| Aug 8, 2025 | 390.95 | 395.40 | 387.00 | 390.70 | 390.70 | 0.48% | 588 |
| Aug 7, 2025 | 386.60 | 392.70 | 383.40 | 388.85 | 388.85 | -0.96% | 283 |
| Aug 6, 2025 | 402.85 | 405.25 | 389.30 | 392.60 | 392.60 | -2.97% | 291 |
| Aug 5, 2025 | 404.35 | 406.55 | 402.85 | 404.60 | 404.60 | 0.90% | 58 |
| Aug 4, 2025 | 405.40 | 405.40 | 398.30 | 401.00 | 401.00 | 1.66% | 105 |
| Aug 1, 2025 | 409.30 | 410.45 | 393.90 | 394.45 | 394.45 | -5.75% | 318 |
| Jul 31, 2025 | 414.10 | 422.50 | 413.10 | 418.50 | 418.50 | 0.22% | 193 |
| Jul 30, 2025 | 415.00 | 421.10 | 415.00 | 417.60 | 417.60 | -0.97% | 61 |
| Jul 29, 2025 | 419.65 | 422.50 | 419.65 | 421.70 | 421.70 | 1.05% | 56 |
| Jul 28, 2025 | 409.55 | 417.30 | 409.55 | 417.30 | 417.30 | 1.73% | 817 |
| Jul 25, 2025 | 407.65 | 410.20 | 405.85 | 410.20 | 410.20 | 0.50% | 108 |
| Jul 24, 2025 | 396.90 | 408.65 | 396.40 | 408.15 | 408.15 | 0.28% | 311 |
| Jul 23, 2025 | 366.65 | 411.85 | 366.65 | 407.00 | 407.00 | 13.04% | 1,253 |
| Jul 22, 2025 | 352.05 | 363.80 | 340.55 | 360.05 | 360.05 | 2.43% | 520 |
| Jul 21, 2025 | 357.65 | 359.85 | 349.40 | 351.50 | 351.50 | -1.72% | 836 |
| Jul 18, 2025 | 366.00 | 366.00 | 357.65 | 357.65 | 357.65 | -1.57% | 26 |
| Jul 17, 2025 | 361.05 | 363.45 | 357.55 | 363.35 | 363.35 | 2.31% | 951 |
| Jul 16, 2025 | 359.00 | 362.55 | 355.15 | 355.15 | 355.15 | -2.35% | 432 |
| Jul 15, 2025 | 367.15 | 368.70 | 363.50 | 363.70 | 363.70 | -0.33% | 771 |
| Jul 14, 2025 | 374.25 | 376.30 | 361.35 | 364.90 | 364.90 | -1.74% | 1,034 |
| Jul 11, 2025 | 367.95 | 371.80 | 364.35 | 371.35 | 371.35 | -0.36% | 642 |
| Jul 10, 2025 | 357.65 | 374.80 | 356.40 | 372.70 | 372.70 | 5.37% | 629 |
| Jul 9, 2025 | 363.20 | 365.20 | 352.30 | 353.70 | 353.70 | -3.49% | 753 |
| Jul 8, 2025 | 357.15 | 368.95 | 354.60 | 366.50 | 366.50 | 2.56% | 580 |
| Jul 7, 2025 | 369.70 | 369.70 | 357.35 | 357.35 | 357.35 | -4.07% | 1,098 |
| Jul 4, 2025 | 365.00 | 372.50 | 363.95 | 372.50 | 372.50 | 2.57% | 111 |
| Jul 3, 2025 | 361.30 | 365.15 | 361.30 | 363.15 | 363.15 | - | 170 |
| Jul 2, 2025 | 359.45 | 363.15 | 359.15 | 363.15 | 363.15 | 0.89% | 260 |