Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 600.40
-10.40 (-1.70%)
Oct 23, 2026, 10:18 AM CEST
ETR:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 606.80 | 606.80 | 596.40 | 600.40 | 600.40 | -1.70% | 32 |
| Oct 22, 2026 | 619.00 | 624.40 | 610.80 | 610.80 | 610.80 | -2.27% | 116 |
| Oct 21, 2026 | 613.60 | 625.00 | 590.40 | 625.00 | 625.00 | 2.69% | 554 |
| Oct 20, 2026 | 606.40 | 610.40 | 606.40 | 608.60 | 608.60 | 0.53% | 136 |
| Oct 19, 2026 | 614.40 | 617.20 | 605.40 | 605.40 | 605.40 | -0.79% | 90 |
| Oct 16, 2026 | 624.20 | 624.20 | 610.00 | 610.20 | 610.20 | -0.65% | 260 |
| Oct 15, 2026 | 607.20 | 615.20 | 602.20 | 614.20 | 614.20 | 1.79% | 1,127 |
| Oct 14, 2026 | 593.80 | 606.20 | 589.60 | 603.40 | 603.40 | 2.10% | 1,530 |
| Oct 13, 2026 | 599.80 | 600.40 | 591.00 | 591.00 | 591.00 | 0.41% | 89 |
| Oct 12, 2026 | 584.80 | 588.60 | 584.20 | 588.60 | 588.60 | 0.44% | 99 |
| Oct 9, 2026 | 579.80 | 587.20 | 575.00 | 586.00 | 586.00 | 2.48% | 212 |
| Oct 8, 2026 | 591.00 | 597.40 | 571.80 | 571.80 | 571.80 | -4.35% | 21 |
| Oct 7, 2026 | 583.20 | 597.80 | 583.20 | 597.80 | 597.80 | 2.05% | 143 |
| Oct 6, 2026 | 605.80 | 611.80 | 585.80 | 585.80 | 585.80 | -1.11% | 49 |
| Oct 5, 2026 | 584.20 | 592.40 | 582.20 | 592.40 | 592.40 | 2.07% | 260 |
| Oct 2, 2026 | 584.80 | 584.80 | 577.00 | 580.40 | 580.40 | -2.09% | 186 |
| Oct 1, 2026 | 598.20 | 601.20 | 591.00 | 592.80 | 592.80 | -1.00% | 317 |
| Sep 30, 2026 | 601.80 | 601.80 | 595.40 | 598.80 | 598.80 | 0.71% | 85 |
| Sep 29, 2026 | 596.60 | 597.40 | 594.20 | 594.60 | 594.60 | 0.07% | 37 |
| Sep 28, 2026 | 593.40 | 594.20 | 584.80 | 594.20 | 594.20 | 0.71% | 99 |
| Sep 25, 2026 | 596.40 | 596.40 | 590.00 | 590.00 | 590.00 | 0.37% | 5 |
| Sep 24, 2026 | 584.80 | 596.20 | 582.60 | 587.80 | 587.80 | 2.01% | 758 |
| Sep 23, 2026 | 578.80 | 587.80 | 575.60 | 576.20 | 576.20 | -0.31% | 87 |
| Sep 22, 2026 | 573.40 | 579.20 | 569.80 | 578.00 | 578.00 | 0.94% | 141 |
| Sep 21, 2026 | 567.80 | 573.60 | 566.00 | 572.60 | 572.60 | 0.49% | 168 |
| Sep 18, 2026 | 576.00 | 576.00 | 569.80 | 569.80 | 569.80 | -0.73% | 193 |
| Sep 17, 2026 | 566.40 | 578.00 | 561.60 | 574.00 | 574.00 | 2.76% | 441 |
| Sep 16, 2026 | 552.40 | 561.80 | 552.20 | 558.60 | 558.60 | 1.60% | 122 |
| Sep 15, 2026 | 533.80 | 549.80 | 530.00 | 549.80 | 549.80 | 4.73% | 254 |
| Sep 14, 2026 | 526.20 | 532.40 | 522.40 | 525.40 | 524.99 | -0.15% | 252 |
| Sep 11, 2026 | 521.80 | 526.60 | 520.80 | 526.20 | 525.79 | 1.86% | 151 |
| Sep 10, 2026 | 523.00 | 525.20 | 516.20 | 516.60 | 516.20 | -1.07% | 227 |
| Sep 9, 2026 | 522.20 | 525.00 | 516.00 | 522.20 | 521.80 | 0.97% | 202 |
| Sep 8, 2026 | 524.60 | 524.60 | 513.00 | 517.20 | 516.80 | -0.92% | 272 |
| Sep 7, 2026 | 522.40 | 524.80 | 513.20 | 522.00 | 521.60 | -1.17% | 461 |
| Sep 4, 2026 | 533.20 | 533.20 | 523.00 | 528.20 | 527.79 | 0.19% | 193 |
| Sep 3, 2026 | 523.20 | 535.00 | 520.00 | 527.20 | 526.79 | 0.65% | 315 |
| Sep 2, 2026 | 519.20 | 527.20 | 516.80 | 523.80 | 523.39 | 0.34% | 1,161 |
| Sep 1, 2026 | 535.60 | 535.60 | 521.00 | 522.00 | 521.60 | -1.47% | 244 |
| Aug 31, 2026 | 531.20 | 536.00 | 528.20 | 529.80 | 529.39 | -1.16% | 237 |
| Aug 28, 2026 | 539.00 | 542.20 | 532.80 | 536.00 | 535.58 | -1.94% | 311 |
| Aug 27, 2026 | 541.40 | 547.00 | 540.00 | 546.60 | 546.18 | 0.70% | 414 |
| Aug 26, 2026 | 536.40 | 542.80 | 534.20 | 542.80 | 542.38 | 1.08% | 74 |
| Aug 25, 2026 | 538.60 | 546.40 | 535.80 | 537.00 | 536.58 | 1.44% | 791 |
| Aug 24, 2026 | 544.20 | 544.20 | 528.80 | 529.40 | 528.99 | -1.23% | 614 |
| Aug 21, 2026 | 537.20 | 537.20 | 531.60 | 536.00 | 535.58 | -0.96% | 418 |
| Aug 20, 2026 | 522.40 | 541.20 | 522.40 | 541.20 | 540.78 | 2.66% | 452 |
| Aug 19, 2026 | 506.60 | 528.80 | 506.60 | 527.20 | 526.79 | 4.27% | 175 |
| Aug 18, 2026 | 508.60 | 508.80 | 505.60 | 505.60 | 505.21 | -1.02% | 142 |
| Aug 17, 2026 | 517.20 | 517.20 | 500.60 | 510.80 | 510.40 | -0.39% | 242 |