Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 413.80
+1.80 (0.44%)
Last updated: Sep 9, 2025, 1:04 PM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 419.80 | 419.80 | 412.00 | 412.00 | - | -1.69% | 150 |
| Sep 5, 2025 | 419.10 | 419.10 | 419.10 | 419.10 | - | 3.38% | 93 |
| Sep 4, 2025 | 414.95 | 417.00 | 405.40 | 405.40 | - | -2.89% | 93 |
| Sep 3, 2025 | 417.45 | 417.45 | 417.45 | 417.45 | - | -0.80% | 78 |
| Sep 2, 2025 | 420.25 | 421.05 | 420.25 | 420.80 | - | -0.96% | 78 |
| Sep 1, 2025 | 418.05 | 424.90 | 418.05 | 424.90 | - | 0.95% | 1 |
| Aug 29, 2025 | 417.95 | 420.90 | 416.40 | 420.90 | - | 0.86% | 48 |
| Aug 28, 2025 | 420.85 | 423.80 | 417.30 | 417.30 | - | -0.42% | 88 |
| Aug 27, 2025 | 419.25 | 421.15 | 418.90 | 419.05 | - | -0.44% | 116 |
| Aug 26, 2025 | 420.30 | 420.90 | 420.30 | 420.90 | - | -0.08% | 4 |
| Aug 25, 2025 | 425.25 | 425.25 | 421.25 | 421.25 | - | 0.43% | 5 |
| Aug 22, 2025 | 416.45 | 419.45 | 416.05 | 419.45 | - | -0.36% | 4 |
| Aug 21, 2025 | 422.90 | 423.90 | 420.95 | 420.95 | - | -0.37% | 67 |
| Aug 20, 2025 | 428.15 | 428.60 | 422.50 | 422.50 | - | -0.45% | 74 |
| Aug 19, 2025 | 415.85 | 424.40 | 415.45 | 424.40 | - | 1.88% | 108 |
| Aug 18, 2025 | 416.80 | 416.80 | 416.55 | 416.55 | - | -0.08% | 15 |
| Aug 15, 2025 | 416.05 | 417.80 | 416.05 | 416.90 | - | 0.46% | 34 |
| Aug 14, 2025 | 413.25 | 415.70 | 413.25 | 415.00 | - | 0.86% | 41 |
| Aug 13, 2025 | 407.05 | 411.45 | 407.05 | 411.45 | - | 0.66% | 39 |
| Aug 12, 2025 | 397.00 | 408.75 | 397.00 | 408.75 | - | 2.89% | 1 |
| Aug 11, 2025 | 394.60 | 397.25 | 394.60 | 397.25 | - | 1.82% | 77 |
| Aug 8, 2025 | 389.70 | 390.15 | 388.40 | 390.15 | - | -0.27% | 18 |
| Aug 7, 2025 | 384.50 | 391.20 | 384.50 | 391.20 | - | 1.45% | 6 |
| Aug 6, 2025 | 403.15 | 403.15 | 384.65 | 385.60 | - | -4.25% | 56 |
| Aug 5, 2025 | 404.00 | 404.30 | 402.70 | 402.70 | - | 0.62% | 15 |
| Aug 4, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | - | 2.00% | 4 |
| Aug 1, 2025 | 406.95 | 407.70 | 392.35 | 392.35 | - | -6.47% | 274 |
| Jul 31, 2025 | 414.60 | 419.50 | 414.60 | 419.50 | - | 0.32% | 27 |
| Jul 30, 2025 | 416.70 | 423.70 | 416.25 | 418.15 | - | -0.98% | 193 |
| Jul 29, 2025 | 420.15 | 422.30 | 420.10 | 422.30 | - | 2.99% | 47 |
| Jul 28, 2025 | 412.30 | 412.30 | 410.05 | 410.05 | - | 1.50% | 54 |
| Jul 25, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | - | -0.77% | 108 |
| Jul 24, 2025 | 395.80 | 407.15 | 394.70 | 407.15 | - | 0.31% | 108 |
| Jul 23, 2025 | 365.35 | 412.85 | 365.35 | 405.90 | - | 12.25% | 141 |
| Jul 22, 2025 | 350.80 | 361.60 | 345.00 | 361.60 | - | 3.39% | 104 |
| Jul 21, 2025 | 357.55 | 357.55 | 349.75 | 349.75 | - | -2.71% | 50 |
| Jul 18, 2025 | 367.00 | 367.00 | 359.50 | 359.50 | - | -1.02% | 361 |
| Jul 17, 2025 | 357.45 | 363.20 | 357.45 | 363.20 | - | 1.04% | 61 |
| Jul 16, 2025 | 358.40 | 360.05 | 358.40 | 359.45 | - | -1.15% | 53 |
| Jul 15, 2025 | 363.85 | 364.40 | 363.25 | 363.65 | - | -0.04% | 39 |
| Jul 14, 2025 | 369.70 | 374.45 | 363.80 | 363.80 | - | -2.37% | 361 |
| Jul 11, 2025 | 368.75 | 372.65 | 366.70 | 372.65 | - | 0.23% | 193 |
| Jul 10, 2025 | 355.90 | 371.80 | 355.90 | 371.80 | - | 4.38% | 286 |
| Jul 9, 2025 | 361.30 | 361.30 | 356.20 | 356.20 | - | -2.89% | 17 |
| Jul 8, 2025 | 356.70 | 366.80 | 356.45 | 366.80 | - | -0.78% | 133 |
| Jul 7, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | - | 0.83% | 18 |
| Jul 4, 2025 | 363.15 | 366.65 | 363.15 | 366.65 | - | 0.85% | 158 |
| Jul 3, 2025 | 361.65 | 363.55 | 361.60 | 363.55 | - | 0.46% | 32 |
| Jul 2, 2025 | 356.90 | 361.90 | 356.90 | 361.90 | - | 0.10% | 132 |
| Jul 1, 2025 | 343.00 | 361.55 | 343.00 | 361.55 | - | 3.31% | 191 |