Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 633.60
-2.40 (-0.38%)
At close: Nov 13, 2026
FRA:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 629.40 | 636.20 | 629.40 | 633.60 | 633.60 | -0.38% | 63 |
| Nov 12, 2026 | 647.40 | 647.40 | 636.00 | 636.00 | 636.00 | -2.54% | 23 |
| Nov 11, 2026 | 643.60 | 653.00 | 636.00 | 652.60 | 652.60 | 1.81% | 199 |
| Nov 10, 2026 | 641.20 | 645.00 | 641.00 | 641.00 | 641.00 | 0.03% | 37 |
| Nov 9, 2026 | 624.20 | 640.80 | 620.00 | 640.80 | 640.80 | 2.76% | 95 |
| Nov 6, 2026 | 600.00 | 623.60 | 599.40 | 623.60 | 623.60 | -0.03% | 90 |
| Nov 5, 2026 | 625.20 | 636.00 | 623.80 | 623.80 | 623.80 | -0.51% | 217 |
| Nov 4, 2026 | 619.00 | 627.00 | 619.00 | 627.00 | 627.00 | 0.74% | 10 |
| Nov 3, 2026 | 607.20 | 623.20 | 604.60 | 622.40 | 622.40 | 2.23% | 846 |
| Nov 2, 2026 | 622.00 | 627.20 | 608.80 | 608.80 | 608.80 | -1.87% | 183 |
| Oct 30, 2026 | 632.20 | 637.00 | 620.40 | 620.40 | 620.40 | -2.45% | 84 |
| Oct 29, 2026 | 630.80 | 636.00 | 630.80 | 636.00 | 636.00 | 0.60% | 136 |
| Oct 28, 2026 | 621.40 | 632.20 | 618.40 | 632.20 | 632.20 | 1.51% | 27 |
| Oct 27, 2026 | 611.20 | 622.80 | 610.40 | 622.80 | 622.80 | 2.37% | 623 |
| Oct 26, 2026 | 600.00 | 609.20 | 600.00 | 608.40 | 608.40 | 1.40% | 53 |
| Oct 23, 2026 | 601.00 | 607.60 | 599.80 | 600.00 | 600.00 | -1.38% | 56 |
| Oct 22, 2026 | 616.00 | 619.20 | 608.40 | 608.40 | 608.40 | 1.91% | 50 |
| Oct 21, 2026 | 611.00 | 619.20 | 597.00 | 597.00 | 597.00 | -2.51% | 401 |
| Oct 20, 2026 | 602.60 | 612.40 | 602.60 | 612.40 | 612.40 | -0.78% | 17 |
| Oct 19, 2026 | 615.20 | 617.20 | 615.20 | 617.20 | 617.20 | 0.62% | 45 |
| Oct 16, 2026 | 620.20 | 623.40 | 610.60 | 613.40 | 613.40 | -0.65% | 96 |
| Oct 15, 2026 | 599.40 | 617.40 | 599.40 | 617.40 | 617.40 | 4.64% | 15 |
| Oct 14, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.54% | - |
| Oct 13, 2026 | 592.00 | 593.20 | 592.00 | 593.20 | 593.20 | 0.85% | 4 |
| Oct 12, 2026 | 586.00 | 588.20 | 582.00 | 588.20 | 588.20 | 0.75% | 24 |
| Oct 9, 2026 | 578.00 | 583.80 | 578.00 | 583.80 | 583.80 | -0.82% | 66 |
| Oct 8, 2026 | 588.60 | 588.60 | 588.60 | 588.60 | 588.60 | -1.21% | - |
| Oct 7, 2026 | 583.00 | 595.80 | 583.00 | 595.80 | 595.80 | 1.53% | 110 |
| Oct 6, 2026 | 602.20 | 610.20 | 586.80 | 586.80 | 586.80 | -1.44% | 210 |
| Oct 5, 2026 | 582.80 | 595.40 | 581.60 | 595.40 | 595.40 | 2.16% | 198 |
| Oct 2, 2026 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | -3.06% | 54 |
| Oct 1, 2026 | 596.40 | 601.20 | 595.80 | 601.20 | 601.20 | -0.10% | 16 |
| Sep 30, 2026 | 597.40 | 601.80 | 597.40 | 601.80 | 601.80 | 0.30% | 55 |
| Sep 29, 2026 | 594.60 | 600.00 | 594.60 | 600.00 | 600.00 | 0.17% | 148 |
| Sep 28, 2026 | 590.40 | 599.00 | 590.20 | 599.00 | 599.00 | 1.35% | 65 |
| Sep 25, 2026 | 594.60 | 594.60 | 591.00 | 591.00 | 591.00 | -0.84% | 33 |
| Sep 24, 2026 | 582.00 | 596.00 | 582.00 | 596.00 | 596.00 | 3.11% | 228 |
| Sep 23, 2026 | 575.00 | 580.00 | 575.00 | 578.00 | 578.00 | 0.94% | 132 |
| Sep 22, 2026 | 573.40 | 573.40 | 572.40 | 572.60 | 572.60 | 0.28% | 54 |
| Sep 21, 2026 | 570.00 | 571.00 | 565.40 | 571.00 | 571.00 | -0.14% | 63 |
| Sep 18, 2026 | 572.60 | 572.60 | 571.60 | 571.80 | 571.80 | -0.38% | 50 |
| Sep 17, 2026 | 565.40 | 574.00 | 565.40 | 574.00 | 574.00 | 1.16% | 280 |
| Sep 16, 2026 | 553.00 | 567.40 | 552.20 | 567.40 | 567.40 | 5.54% | 529 |
| Sep 15, 2026 | 527.00 | 537.60 | 527.00 | 537.60 | 537.60 | 1.51% | 40 |
| Sep 14, 2026 | 524.20 | 530.20 | 524.00 | 530.00 | 529.59 | 2.20% | 590 |
| Sep 11, 2026 | 518.60 | 518.60 | 518.00 | 518.60 | 518.20 | -0.27% | 50 |
| Sep 10, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 519.60 | - | - |
| Sep 9, 2026 | 519.20 | 523.20 | 519.20 | 520.00 | 519.60 | -0.42% | 91 |
| Sep 8, 2026 | 521.20 | 526.20 | 521.20 | 522.20 | 521.80 | 0.08% | 56 |
| Sep 7, 2026 | 525.60 | 525.60 | 521.80 | 521.80 | 521.40 | -1.58% | 9 |