Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 433.55
-1.90 (-0.44%)
At close: Feb 20, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 440.25 | 440.25 | 433.55 | 433.55 | 433.55 | -0.44% | 69 |
| Feb 19, 2026 | 433.55 | 436.75 | 432.15 | 435.45 | 435.45 | 0.60% | 279 |
| Feb 18, 2026 | 422.00 | 432.85 | 422.00 | 432.85 | 432.85 | 1.22% | 3 |
| Feb 17, 2026 | 425.00 | 427.65 | 424.45 | 427.65 | 427.65 | 0.62% | 69 |
| Feb 16, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.32% | - |
| Feb 13, 2026 | 427.00 | 430.35 | 425.20 | 426.35 | 426.35 | 0.83% | 25 |
| Feb 12, 2026 | 442.90 | 442.90 | 422.80 | 422.85 | 422.85 | -4.16% | 173 |
| Feb 11, 2026 | 451.55 | 452.20 | 441.20 | 441.20 | 441.20 | -3.60% | 272 |
| Feb 10, 2026 | 457.45 | 457.70 | 457.45 | 457.70 | 457.70 | -0.25% | 6 |
| Feb 9, 2026 | 461.50 | 461.50 | 458.85 | 458.85 | 458.85 | 0.53% | 41 |
| Feb 6, 2026 | 460.90 | 462.10 | 456.45 | 456.45 | 456.45 | -2.85% | 15 |
| Feb 5, 2026 | 481.40 | 481.40 | 469.85 | 469.85 | 469.85 | -2.30% | 165 |
| Feb 4, 2026 | 480.15 | 487.10 | 480.15 | 480.90 | 480.90 | -1.50% | 138 |
| Feb 3, 2026 | 494.95 | 494.95 | 488.20 | 488.20 | 488.20 | -1.04% | 57 |
| Feb 2, 2026 | 476.65 | 493.35 | 476.65 | 493.35 | 493.35 | 1.00% | 17 |
| Jan 30, 2026 | 493.30 | 493.30 | 487.60 | 488.45 | 488.45 | -1.00% | 22 |
| Jan 29, 2026 | 508.90 | 513.20 | 483.30 | 493.40 | 493.40 | -4.18% | 14 |
| Jan 28, 2026 | 518.80 | 518.80 | 514.90 | 514.90 | 514.90 | -1.70% | 10 |
| Jan 27, 2026 | 526.50 | 526.50 | 523.80 | 523.80 | 523.80 | -1.54% | 43 |
| Jan 26, 2026 | 526.70 | 532.00 | 526.70 | 532.00 | 532.00 | -1.26% | 21 |
| Jan 23, 2026 | 542.80 | 543.00 | 538.50 | 538.80 | 538.80 | -1.59% | 12 |
| Jan 22, 2026 | 542.70 | 547.50 | 542.70 | 547.50 | 547.50 | 0.74% | 62 |
| Jan 21, 2026 | 527.20 | 543.50 | 527.20 | 543.50 | 543.50 | 3.66% | 164 |
| Jan 20, 2026 | 521.50 | 527.00 | 520.70 | 524.30 | 524.30 | 0.17% | 101 |
| Jan 19, 2026 | 526.20 | 526.20 | 523.40 | 523.40 | 523.40 | -3.07% | 27 |
| Jan 16, 2026 | 536.30 | 540.10 | 536.30 | 540.00 | 540.00 | - | 12 |
| Jan 15, 2026 | 533.30 | 540.00 | 531.80 | 540.00 | 540.00 | 4.21% | 42 |
| Jan 14, 2026 | 517.80 | 519.20 | 517.80 | 518.20 | 518.20 | -1.86% | 50 |
| Jan 13, 2026 | 525.70 | 528.00 | 524.70 | 528.00 | 528.00 | 0.53% | 38 |
| Jan 12, 2026 | 527.70 | 529.50 | 525.20 | 525.20 | 525.20 | 1.72% | 52 |
| Jan 9, 2026 | 518.50 | 519.80 | 516.30 | 516.30 | 516.30 | -1.60% | 40 |
| Jan 8, 2026 | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | -1.34% | - |
| Jan 7, 2026 | 529.40 | 532.40 | 529.40 | 531.80 | 531.80 | -0.17% | 36 |
| Jan 6, 2026 | 518.70 | 532.70 | 518.00 | 532.70 | 532.70 | 4.04% | 153 |
| Jan 5, 2026 | 503.40 | 512.00 | 503.40 | 512.00 | 512.00 | 3.88% | 6 |
| Jan 2, 2026 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | -0.73% | - |
| Dec 30, 2025 | 498.65 | 498.65 | 496.50 | 496.50 | 496.50 | 0.90% | 14 |
| Dec 29, 2025 | 491.85 | 494.85 | 491.80 | 492.05 | 492.05 | 0.18% | 53 |
| Dec 23, 2025 | 486.55 | 491.15 | 486.55 | 491.15 | 491.15 | 1.76% | 14 |
| Dec 22, 2025 | 484.05 | 484.05 | 482.65 | 482.65 | 482.65 | -0.40% | 6 |
| Dec 19, 2025 | 477.40 | 484.70 | 477.40 | 484.60 | 484.60 | 1.30% | 20 |
| Dec 18, 2025 | 477.40 | 478.40 | 477.40 | 478.40 | 478.40 | -1.94% | 3 |
| Dec 17, 2025 | 485.75 | 487.85 | 485.30 | 487.85 | 487.85 | 1.31% | 85 |
| Dec 16, 2025 | 488.35 | 488.35 | 481.55 | 481.55 | 481.55 | -0.04% | 7 |
| Dec 15, 2025 | 481.75 | 481.75 | 481.75 | 481.75 | 481.75 | -1.18% | - |
| Dec 12, 2025 | 491.30 | 491.30 | 487.50 | 487.50 | 487.13 | -0.25% | 28 |
| Dec 11, 2025 | 488.70 | 488.70 | 488.70 | 488.70 | 488.33 | 0.48% | - |
| Dec 10, 2025 | 482.15 | 486.35 | 482.15 | 486.35 | 485.98 | -0.06% | 28 |
| Dec 9, 2025 | 486.15 | 487.30 | 486.15 | 486.65 | 486.28 | -0.68% | 6 |
| Dec 8, 2025 | 490.85 | 496.90 | 490.00 | 490.00 | 489.63 | -0.76% | 18 |