Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 396.65
+2.75 (0.70%)
Last updated: Sep 29, 2025, 11:25 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 395.45 | 398.85 | 390.00 | 392.80 | 392.80 | -0.28% | 70 |
| Sep 26, 2025 | 391.90 | 393.90 | 391.90 | 393.90 | 393.90 | -0.20% | 50 |
| Sep 25, 2025 | 397.95 | 400.95 | 394.70 | 394.70 | 394.70 | -0.83% | 162 |
| Sep 24, 2025 | 397.20 | 402.50 | 397.20 | 398.00 | 398.00 | -1.28% | 44 |
| Sep 23, 2025 | 401.05 | 403.15 | 401.05 | 403.15 | 403.15 | 0.12% | 17 |
| Sep 22, 2025 | 406.70 | 409.35 | 402.65 | 402.65 | 402.65 | -1.23% | 179 |
| Sep 19, 2025 | 407.40 | 407.65 | 407.40 | 407.65 | 407.65 | 0.54% | 40 |
| Sep 18, 2025 | 401.60 | 405.45 | 401.60 | 405.45 | 405.45 | 0.56% | 12 |
| Sep 17, 2025 | 403.90 | 406.20 | 403.20 | 403.20 | 403.20 | -1.09% | 117 |
| Sep 16, 2025 | 401.15 | 407.65 | 401.15 | 407.65 | 407.65 | 1.13% | 143 |
| Sep 15, 2025 | 408.05 | 408.05 | 403.10 | 403.10 | 403.10 | -3.50% | 13 |
| Sep 12, 2025 | 417.55 | 417.70 | 417.55 | 417.70 | 417.33 | 2.60% | 20 |
| Sep 11, 2025 | 407.10 | 407.10 | 407.10 | 407.10 | 406.74 | -0.71% | - |
| Sep 10, 2025 | 411.80 | 411.80 | 410.00 | 410.00 | 409.64 | -0.92% | 63 |
| Sep 9, 2025 | 413.05 | 413.80 | 413.05 | 413.80 | 413.44 | 0.44% | 73 |
| Sep 8, 2025 | 419.80 | 419.80 | 412.00 | 412.00 | 411.64 | -1.69% | 151 |
| Sep 5, 2025 | 419.10 | 419.10 | 419.10 | 419.10 | 418.73 | 3.38% | - |
| Sep 4, 2025 | 414.95 | 417.00 | 405.40 | 405.40 | 405.05 | -2.89% | 93 |
| Sep 3, 2025 | 417.45 | 417.45 | 417.45 | 417.45 | 417.08 | -0.80% | - |
| Sep 2, 2025 | 420.25 | 421.05 | 420.25 | 420.80 | 420.43 | -0.96% | 78 |
| Sep 1, 2025 | 418.05 | 424.90 | 418.05 | 424.90 | 424.53 | 0.95% | 1 |
| Aug 29, 2025 | 417.95 | 420.90 | 416.40 | 420.90 | 420.53 | 0.86% | 48 |
| Aug 28, 2025 | 420.85 | 423.80 | 417.30 | 417.30 | 416.93 | -0.42% | 88 |
| Aug 27, 2025 | 419.25 | 421.15 | 418.90 | 419.05 | 418.68 | -0.44% | 116 |
| Aug 26, 2025 | 420.30 | 420.90 | 420.30 | 420.90 | 420.53 | -0.08% | 4 |
| Aug 25, 2025 | 425.25 | 425.25 | 421.25 | 421.25 | 420.88 | 0.43% | 5 |
| Aug 22, 2025 | 416.45 | 419.45 | 416.05 | 419.45 | 419.08 | -0.36% | 4 |
| Aug 21, 2025 | 422.90 | 423.90 | 420.95 | 420.95 | 420.58 | -0.37% | 67 |
| Aug 20, 2025 | 428.15 | 428.60 | 422.50 | 422.50 | 422.13 | -0.45% | 74 |
| Aug 19, 2025 | 415.85 | 424.40 | 415.45 | 424.40 | 424.03 | 1.88% | 108 |
| Aug 18, 2025 | 416.80 | 416.80 | 416.55 | 416.55 | 416.19 | -0.08% | 15 |
| Aug 15, 2025 | 416.05 | 417.80 | 416.05 | 416.90 | 416.54 | 0.46% | 34 |
| Aug 14, 2025 | 413.25 | 415.70 | 413.25 | 415.00 | 414.64 | 0.86% | 41 |
| Aug 13, 2025 | 407.05 | 411.45 | 407.05 | 411.45 | 411.09 | 0.66% | 39 |
| Aug 12, 2025 | 397.00 | 408.75 | 397.00 | 408.75 | 408.39 | 2.89% | 1 |
| Aug 11, 2025 | 394.60 | 397.25 | 394.60 | 397.25 | 396.90 | 1.82% | 77 |
| Aug 8, 2025 | 389.70 | 390.15 | 388.40 | 390.15 | 389.81 | -0.27% | 18 |
| Aug 7, 2025 | 384.50 | 391.20 | 384.50 | 391.20 | 390.86 | 1.45% | 6 |
| Aug 6, 2025 | 403.15 | 403.15 | 384.65 | 385.60 | 385.26 | -4.25% | 56 |
| Aug 5, 2025 | 404.00 | 404.30 | 402.70 | 402.70 | 402.35 | 0.62% | 15 |
| Aug 4, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 399.85 | 2.00% | 4 |
| Aug 1, 2025 | 406.95 | 407.70 | 392.35 | 392.35 | 392.01 | -6.47% | 274 |
| Jul 31, 2025 | 414.60 | 419.50 | 414.60 | 419.50 | 419.13 | 0.32% | 27 |
| Jul 30, 2025 | 416.70 | 423.70 | 416.25 | 418.15 | 417.78 | -0.98% | 193 |
| Jul 29, 2025 | 420.15 | 422.30 | 420.10 | 422.30 | 421.93 | 2.99% | 47 |
| Jul 28, 2025 | 412.30 | 412.30 | 410.05 | 410.05 | 409.69 | 1.50% | 54 |
| Jul 25, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.65 | -0.77% | - |
| Jul 24, 2025 | 395.80 | 407.15 | 394.70 | 407.15 | 406.79 | 0.31% | 108 |
| Jul 23, 2025 | 365.35 | 412.85 | 365.35 | 405.90 | 405.54 | 12.25% | 141 |
| Jul 22, 2025 | 350.80 | 361.60 | 345.00 | 361.60 | 361.28 | 3.39% | 104 |