Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 413.35
-1.34 (-0.32%)
At close: Mar 13, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 414.05 | 418.60 | 413.35 | 413.35 | 413.35 | -0.42% | 205 |
| Mar 12, 2026 | 426.05 | 429.10 | 415.10 | 415.10 | 414.69 | -2.33% | 607 |
| Mar 11, 2026 | 429.25 | 429.25 | 425.00 | 425.00 | 424.58 | -1.64% | 88 |
| Mar 10, 2026 | 437.45 | 441.30 | 430.20 | 432.10 | 431.68 | 0.39% | 56 |
| Mar 9, 2026 | 429.75 | 430.50 | 429.75 | 430.40 | 429.98 | -4.17% | 31 |
| Mar 6, 2026 | 445.75 | 449.15 | 445.75 | 449.15 | 448.71 | 1.40% | 40 |
| Mar 5, 2026 | 439.70 | 444.95 | 439.70 | 442.95 | 442.51 | 0.58% | 57 |
| Mar 4, 2026 | 434.75 | 440.40 | 434.75 | 440.40 | 439.97 | 1.77% | 274 |
| Mar 3, 2026 | 432.45 | 432.75 | 431.70 | 432.75 | 432.32 | 0.64% | 56 |
| Mar 2, 2026 | 437.25 | 441.80 | 430.00 | 430.00 | 429.58 | -1.44% | 348 |
| Feb 27, 2026 | 437.20 | 441.40 | 436.05 | 436.30 | 435.87 | 0.41% | 341 |
| Feb 26, 2026 | 433.65 | 436.70 | 433.65 | 434.50 | 434.07 | -1.05% | 220 |
| Feb 25, 2026 | 438.70 | 439.10 | 435.95 | 439.10 | 438.67 | 0.47% | 192 |
| Feb 24, 2026 | 436.85 | 437.45 | 436.85 | 437.05 | 436.62 | 1.17% | 107 |
| Feb 23, 2026 | 429.60 | 433.15 | 429.60 | 432.00 | 431.58 | -0.36% | 129 |
| Feb 20, 2026 | 440.25 | 440.25 | 433.55 | 433.55 | 433.12 | -0.44% | 69 |
| Feb 19, 2026 | 433.55 | 436.75 | 432.15 | 435.45 | 435.02 | 0.60% | 279 |
| Feb 18, 2026 | 422.00 | 432.85 | 422.00 | 432.85 | 432.42 | 1.22% | 3 |
| Feb 17, 2026 | 425.00 | 427.65 | 424.45 | 427.65 | 427.23 | 0.62% | 69 |
| Feb 16, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 424.58 | -0.32% | - |
| Feb 13, 2026 | 427.00 | 430.35 | 425.20 | 426.35 | 425.93 | 0.83% | 25 |
| Feb 12, 2026 | 442.90 | 442.90 | 422.80 | 422.85 | 422.43 | -4.16% | 173 |
| Feb 11, 2026 | 451.55 | 452.20 | 441.20 | 441.20 | 440.77 | -3.60% | 272 |
| Feb 10, 2026 | 457.45 | 457.70 | 457.45 | 457.70 | 457.25 | -0.25% | 6 |
| Feb 9, 2026 | 461.50 | 461.50 | 458.85 | 458.85 | 458.40 | 0.53% | 41 |
| Feb 6, 2026 | 460.90 | 462.10 | 456.45 | 456.45 | 456.00 | -2.85% | 15 |
| Feb 5, 2026 | 481.40 | 481.40 | 469.85 | 469.85 | 469.39 | -2.30% | 165 |
| Feb 4, 2026 | 480.15 | 487.10 | 480.15 | 480.90 | 480.43 | -1.50% | 138 |
| Feb 3, 2026 | 494.95 | 494.95 | 488.20 | 488.20 | 487.72 | -1.04% | 57 |
| Feb 2, 2026 | 476.65 | 493.35 | 476.65 | 493.35 | 492.87 | 1.00% | 17 |
| Jan 30, 2026 | 493.30 | 493.30 | 487.60 | 488.45 | 487.97 | -1.00% | 22 |
| Jan 29, 2026 | 508.90 | 513.20 | 483.30 | 493.40 | 492.92 | -4.18% | 14 |
| Jan 28, 2026 | 518.80 | 518.80 | 514.90 | 514.90 | 514.39 | -1.70% | 10 |
| Jan 27, 2026 | 526.50 | 526.50 | 523.80 | 523.80 | 523.29 | -1.54% | 43 |
| Jan 26, 2026 | 526.70 | 532.00 | 526.70 | 532.00 | 531.48 | -1.26% | 21 |
| Jan 23, 2026 | 542.80 | 543.00 | 538.50 | 538.80 | 538.27 | -1.59% | 12 |
| Jan 22, 2026 | 542.70 | 547.50 | 542.70 | 547.50 | 546.96 | 0.74% | 62 |
| Jan 21, 2026 | 527.20 | 543.50 | 527.20 | 543.50 | 542.97 | 3.66% | 164 |
| Jan 20, 2026 | 521.50 | 527.00 | 520.70 | 524.30 | 523.79 | 0.17% | 101 |
| Jan 19, 2026 | 526.20 | 526.20 | 523.40 | 523.40 | 522.89 | -3.07% | 27 |
| Jan 16, 2026 | 536.30 | 540.10 | 536.30 | 540.00 | 539.47 | - | 12 |
| Jan 15, 2026 | 533.30 | 540.00 | 531.80 | 540.00 | 539.47 | 4.21% | 42 |
| Jan 14, 2026 | 517.80 | 519.20 | 517.80 | 518.20 | 517.69 | -1.86% | 50 |
| Jan 13, 2026 | 525.70 | 528.00 | 524.70 | 528.00 | 527.48 | 0.53% | 38 |
| Jan 12, 2026 | 527.70 | 529.50 | 525.20 | 525.20 | 524.68 | 1.72% | 52 |
| Jan 9, 2026 | 518.50 | 519.80 | 516.30 | 516.30 | 515.79 | -1.60% | 40 |
| Jan 8, 2026 | 524.70 | 524.70 | 524.70 | 524.70 | 524.18 | -1.34% | - |
| Jan 7, 2026 | 529.40 | 532.40 | 529.40 | 531.80 | 531.28 | -0.17% | 36 |
| Jan 6, 2026 | 518.70 | 532.70 | 518.00 | 532.70 | 532.18 | 4.04% | 153 |
| Jan 5, 2026 | 503.40 | 512.00 | 503.40 | 512.00 | 511.50 | 3.88% | 6 |