Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 492.40
+1.35 (0.27%)
Last updated: Oct 24, 2025, 10:05 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 487.80 | 496.00 | 486.05 | 491.05 | 491.05 | 2.05% | 101 |
| Oct 22, 2025 | 478.65 | 481.20 | 478.65 | 481.20 | 481.20 | -0.11% | 31 |
| Oct 21, 2025 | 466.60 | 481.75 | 466.60 | 481.75 | 481.75 | 4.50% | 7 |
| Oct 20, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0.17% | 150 |
| Oct 17, 2025 | 454.55 | 460.20 | 454.55 | 460.20 | 460.20 | -0.22% | 50 |
| Oct 16, 2025 | 451.50 | 461.20 | 451.30 | 461.20 | 461.20 | 1.99% | 23 |
| Oct 15, 2025 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 0.58% | - |
| Oct 14, 2025 | 449.10 | 449.60 | 449.10 | 449.60 | 449.60 | -0.88% | 8 |
| Oct 13, 2025 | 456.20 | 459.60 | 453.60 | 453.60 | 453.60 | -1.78% | 45 |
| Oct 10, 2025 | 461.10 | 461.80 | 461.10 | 461.80 | 461.80 | 0.14% | 3 |
| Oct 9, 2025 | 458.70 | 461.95 | 458.20 | 461.15 | 461.15 | -1.33% | 124 |
| Oct 8, 2025 | 462.65 | 467.35 | 462.65 | 467.35 | 467.35 | 0.29% | 34 |
| Oct 7, 2025 | 464.10 | 466.00 | 464.10 | 466.00 | 466.00 | 0.06% | 15 |
| Oct 6, 2025 | 463.45 | 465.90 | 463.45 | 465.70 | 465.70 | 4.07% | 33 |
| Oct 3, 2025 | 447.35 | 449.90 | 447.15 | 447.50 | 447.50 | -0.54% | 75 |
| Oct 2, 2025 | 450.65 | 450.65 | 448.35 | 449.95 | 449.95 | 5.37% | 71 |
| Oct 1, 2025 | 409.50 | 427.00 | 409.50 | 427.00 | 427.00 | 8.87% | 454 |
| Sep 30, 2025 | 394.60 | 394.60 | 392.20 | 392.20 | 392.20 | -0.15% | 41 |
| 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 | 405.04 | -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 | 416.18 | -0.08% | 15 |
| Aug 15, 2025 | 416.05 | 417.80 | 416.05 | 416.90 | 416.53 | 0.46% | 34 |