Thermo Fisher Scientific Inc. (ETR:TN8)
Germany · Delayed Price · Currency is EUR 536.00
-5.20 (-0.96%)
Aug 21, 2026, 5:35 PM CET
ETR:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 537.20 | 537.20 | 531.60 | 536.00 | 536.00 | -0.96% | 418 |
| Aug 20, 2026 | 522.40 | 541.20 | 522.40 | 541.20 | 541.20 | 2.66% | 452 |
| Aug 19, 2026 | 506.60 | 528.80 | 506.60 | 527.20 | 527.20 | 4.27% | 175 |
| Aug 18, 2026 | 508.60 | 508.80 | 505.60 | 505.60 | 505.60 | -1.02% | 142 |
| Aug 17, 2026 | 517.20 | 517.20 | 500.60 | 510.80 | 510.80 | -0.39% | 242 |
| Aug 14, 2026 | 515.00 | 515.00 | 510.00 | 512.80 | 512.80 | -1.88% | 142 |
| Aug 13, 2026 | 520.60 | 525.20 | 520.20 | 522.60 | 522.60 | 0.42% | 117 |
| Aug 12, 2026 | 520.40 | 522.00 | 517.40 | 520.40 | 520.40 | 0.31% | 264 |
| Aug 11, 2026 | 519.20 | 521.00 | 518.00 | 518.80 | 518.80 | 0.86% | 194 |
| Aug 10, 2026 | 510.20 | 515.40 | 510.20 | 514.40 | 514.40 | 1.74% | 203 |
| Aug 7, 2026 | 505.40 | 507.00 | 497.70 | 505.60 | 505.60 | 1.40% | 231 |
| Aug 6, 2026 | 501.20 | 501.20 | 495.30 | 498.60 | 498.60 | 0.22% | 207 |
| Aug 5, 2026 | 490.80 | 498.10 | 489.90 | 497.50 | 497.50 | 1.37% | 94 |
| Aug 4, 2026 | 495.30 | 496.40 | 488.90 | 490.80 | 490.80 | -1.54% | 250 |
| Aug 3, 2026 | 503.80 | 504.40 | 495.10 | 498.50 | 498.50 | 1.24% | 446 |
| Jul 31, 2026 | 497.80 | 497.80 | 492.10 | 492.40 | 492.40 | 0.55% | 216 |
| Jul 30, 2026 | 506.00 | 506.40 | 488.10 | 489.70 | 489.70 | -3.68% | 369 |
| Jul 29, 2026 | 505.60 | 510.00 | 505.60 | 508.40 | 508.40 | 0.55% | 220 |
| Jul 28, 2026 | 494.20 | 516.60 | 491.50 | 505.60 | 505.60 | 1.83% | 472 |
| Jul 27, 2026 | 496.00 | 499.20 | 495.70 | 496.50 | 496.50 | 1.41% | 200 |
| Jul 24, 2026 | 504.60 | 504.60 | 489.40 | 489.60 | 489.60 | -3.55% | 1,358 |
| Jul 23, 2026 | 466.10 | 511.00 | 461.40 | 507.60 | 507.60 | 11.24% | 2,482 |
| Jul 22, 2026 | 457.20 | 461.00 | 456.30 | 456.30 | 456.30 | 0.71% | 129 |
| Jul 21, 2026 | 459.40 | 459.40 | 440.00 | 453.10 | 453.10 | -1.76% | 817 |
| Jul 20, 2026 | 463.10 | 464.00 | 459.80 | 461.20 | 461.20 | -1.22% | 214 |
| Jul 17, 2026 | 474.60 | 475.90 | 466.40 | 466.90 | 466.90 | -1.04% | 100 |
| Jul 16, 2026 | 463.60 | 472.10 | 463.60 | 471.80 | 471.80 | 0.23% | 33 |
| Jul 15, 2026 | 469.00 | 475.20 | 466.20 | 470.70 | 470.70 | 1.27% | 28,678 |
| Jul 14, 2026 | 462.70 | 466.60 | 460.80 | 464.80 | 464.80 | -0.34% | 269 |
| Jul 13, 2026 | 462.60 | 467.30 | 460.40 | 466.40 | 466.40 | 1.35% | 189 |
| Jul 10, 2026 | 460.90 | 465.00 | 456.50 | 460.20 | 460.20 | 1.28% | 122 |
| Jul 9, 2026 | 443.10 | 454.40 | 443.10 | 454.40 | 454.40 | 1.47% | 8 |
| Jul 8, 2026 | 450.50 | 450.50 | 445.70 | 447.80 | 447.80 | -0.91% | 176 |
| Jul 7, 2026 | 456.80 | 458.90 | 451.90 | 451.90 | 451.90 | 0.78% | 205 |
| Jul 6, 2026 | 455.90 | 455.90 | 446.50 | 448.40 | 448.40 | -2.01% | 170 |
| Jul 3, 2026 | 457.60 | 457.60 | 457.60 | 457.60 | 457.60 | -0.74% | - |
| Jul 2, 2026 | 450.00 | 461.90 | 449.00 | 461.00 | 461.00 | 4.04% | 384 |
| Jul 1, 2026 | 438.60 | 443.10 | 438.60 | 443.10 | 443.10 | 1.37% | 19 |
| Jun 30, 2026 | 441.90 | 443.70 | 436.20 | 437.10 | 437.10 | -1.04% | 210 |
| Jun 29, 2026 | 447.80 | 452.00 | 441.00 | 441.70 | 441.70 | -0.09% | 151 |
| Jun 26, 2026 | 445.50 | 449.90 | 441.10 | 442.10 | 442.10 | -1.47% | 198 |
| Jun 25, 2026 | 432.10 | 450.40 | 431.90 | 448.70 | 448.70 | 4.47% | 111 |
| Jun 24, 2026 | 413.40 | 433.00 | 413.30 | 429.50 | 429.50 | 5.24% | 454 |
| Jun 23, 2026 | 410.50 | 412.50 | 404.00 | 408.10 | 408.10 | 1.09% | 289 |
| Jun 22, 2026 | 399.60 | 408.10 | 399.60 | 403.70 | 403.70 | 0.62% | 98 |
| Jun 19, 2026 | 407.60 | 407.60 | 399.40 | 401.20 | 401.20 | -0.35% | 19 |
| Jun 18, 2026 | 402.80 | 404.10 | 400.80 | 402.60 | 402.60 | -0.89% | 242 |
| Jun 17, 2026 | 405.50 | 406.20 | 402.30 | 406.20 | 406.20 | -0.44% | 33 |
| Jun 16, 2026 | 412.40 | 412.40 | 406.90 | 408.00 | 408.00 | 0.54% | 116 |
| Jun 15, 2026 | 408.10 | 408.10 | 402.90 | 405.80 | 405.80 | -0.68% | 237 |