Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 530.00
+11.40 (2.20%)
Last updated: Sep 14, 2026, 6:52 PM CET
FRA:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 529.40 | 534.40 | 529.40 | 530.20 | 529.79 | -0.64% | 102 |
| Sep 3, 2026 | 523.00 | 533.60 | 522.00 | 533.60 | 533.19 | 2.26% | 57 |
| Sep 2, 2026 | 516.40 | 521.80 | 516.40 | 521.80 | 521.40 | -1.55% | 20 |
| Sep 1, 2026 | 530.60 | 530.60 | 530.00 | 530.00 | 529.59 | -0.64% | 37 |
| Aug 31, 2026 | 534.40 | 534.40 | 529.20 | 533.40 | 532.99 | -1.15% | 110 |
| Aug 28, 2026 | 539.60 | 539.60 | 538.80 | 539.60 | 539.19 | -0.81% | 55 |
| Aug 27, 2026 | 543.00 | 544.00 | 541.80 | 544.00 | 543.58 | -0.22% | 50 |
| Aug 26, 2026 | 536.60 | 545.20 | 536.60 | 545.20 | 544.78 | 1.38% | 532 |
| Aug 25, 2026 | 538.00 | 538.20 | 537.80 | 537.80 | 537.39 | 0.22% | 38 |
| Aug 24, 2026 | 541.20 | 542.40 | 530.20 | 536.60 | 536.19 | 0.30% | 59 |
| Aug 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | -0.48% | 22 |
| Aug 20, 2026 | 527.40 | 541.60 | 527.40 | 537.60 | 537.19 | 5.87% | 176 |
| Aug 19, 2026 | 506.20 | 507.80 | 505.00 | 507.80 | 507.41 | 0.12% | 69 |
| Aug 18, 2026 | 503.20 | 507.20 | 503.20 | 507.20 | 506.81 | -0.20% | 55 |
| Aug 17, 2026 | 506.40 | 509.60 | 506.40 | 508.20 | 507.81 | -1.24% | 30 |
| Aug 14, 2026 | 514.60 | 514.60 | 514.60 | 514.60 | 514.20 | -1.46% | - |
| Aug 13, 2026 | 522.60 | 522.60 | 522.20 | 522.20 | 521.80 | - | 133 |
| Aug 12, 2026 | 522.80 | 526.00 | 520.00 | 522.20 | 521.80 | 0.81% | 252 |
| Aug 11, 2026 | 518.60 | 518.60 | 518.00 | 518.00 | 517.60 | - | 3 |
| Aug 10, 2026 | 513.20 | 518.00 | 513.20 | 518.00 | 517.60 | 2.01% | 52 |
| Aug 7, 2026 | 502.20 | 507.80 | 502.20 | 507.80 | 507.41 | 1.93% | 190 |
| Aug 6, 2026 | 498.60 | 499.00 | 498.20 | 498.20 | 497.82 | 0.02% | 120 |
| Aug 5, 2026 | 488.70 | 498.10 | 488.70 | 498.10 | 497.72 | 1.55% | 7 |
| Aug 4, 2026 | 497.80 | 497.80 | 490.50 | 490.50 | 490.12 | -1.11% | 123 |
| Aug 3, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 495.62 | -0.68% | 30 |
| Jul 31, 2026 | 500.60 | 500.60 | 499.40 | 499.40 | 499.02 | 1.36% | 100 |
| Jul 30, 2026 | 501.40 | 501.40 | 492.70 | 492.70 | 492.32 | -3.39% | 113 |
| Jul 29, 2026 | 503.60 | 510.00 | 503.60 | 510.00 | 509.61 | 1.07% | 87 |
| Jul 28, 2026 | 489.80 | 513.00 | 489.80 | 504.60 | 504.21 | 1.98% | 92 |
| Jul 27, 2026 | 500.80 | 500.80 | 492.00 | 494.80 | 494.42 | 0.86% | 338 |
| Jul 24, 2026 | 501.00 | 501.00 | 490.60 | 490.60 | 490.22 | -2.50% | 69 |
| Jul 23, 2026 | 461.00 | 510.00 | 461.00 | 503.20 | 502.81 | 9.89% | 109 |
| Jul 22, 2026 | 456.70 | 457.90 | 456.70 | 457.90 | 457.55 | 0.46% | 10 |
| Jul 21, 2026 | 460.30 | 460.30 | 442.60 | 455.80 | 455.45 | -2.65% | 156 |
| Jul 20, 2026 | 467.20 | 468.20 | 467.20 | 468.20 | 467.84 | 0.26% | 23 |
| Jul 17, 2026 | 471.20 | 475.60 | 467.00 | 467.00 | 466.64 | 0.32% | 45 |
| Jul 16, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.14 | -0.98% | - |
| Jul 15, 2026 | 465.90 | 470.10 | 465.90 | 470.10 | 469.74 | 1.64% | 4 |
| Jul 14, 2026 | 462.30 | 462.50 | 462.30 | 462.50 | 462.14 | -0.28% | 7 |
| Jul 13, 2026 | 459.70 | 463.80 | 459.70 | 463.80 | 463.44 | 1.53% | 78 |
| Jul 10, 2026 | 456.60 | 456.80 | 456.60 | 456.80 | 456.45 | 0.09% | 48 |
| Jul 9, 2026 | 445.20 | 456.40 | 445.20 | 456.40 | 456.05 | 1.33% | 143 |
| Jul 8, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.05 | -0.66% | 1 |
| Jul 7, 2026 | 453.40 | 453.40 | 453.40 | 453.40 | 453.05 | -0.83% | - |