Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 446.10
-3.90 (-0.87%)
At close: Jun 26, 2026
FRA:TN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 443.00 | 448.00 | 443.00 | 448.00 | - | -0.44% | - |
| Jun 25, 2026 | 431.40 | 450.00 | 431.40 | 450.00 | 450.00 | 4.41% | 108 |
| Jun 24, 2026 | 411.60 | 431.00 | 411.60 | 431.00 | 431.00 | 5.38% | 19 |
| Jun 23, 2026 | 403.00 | 409.00 | 403.00 | 409.00 | 409.00 | 0.59% | 74 |
| Jun 22, 2026 | 406.60 | 406.60 | 402.90 | 406.60 | 406.60 | 0.92% | 34 |
| Jun 19, 2026 | 403.90 | 403.90 | 402.90 | 402.90 | 402.90 | 0.47% | 40 |
| Jun 18, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -1.21% | - |
| Jun 17, 2026 | 406.20 | 409.50 | 405.90 | 405.90 | 405.90 | -0.27% | 202 |
| Jun 16, 2026 | 407.40 | 407.40 | 407.00 | 407.00 | 407.00 | - | 5 |
| Jun 15, 2026 | 404.60 | 407.00 | 404.10 | 407.00 | 407.00 | -0.63% | 122 |
| Jun 12, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 409.59 | -0.94% | - |
| Jun 11, 2026 | 416.80 | 420.60 | 413.90 | 413.90 | 413.49 | -1.85% | 55 |
| Jun 10, 2026 | 425.40 | 425.90 | 421.70 | 421.70 | 421.28 | 0.79% | 83 |
| Jun 9, 2026 | 406.40 | 418.40 | 405.50 | 418.40 | 417.99 | 2.07% | 36 |
| Jun 8, 2026 | 410.60 | 412.30 | 409.90 | 409.90 | 409.49 | -0.82% | 196 |
| Jun 5, 2026 | 413.30 | 413.30 | 413.30 | 413.30 | 412.89 | 0.32% | - |
| Jun 4, 2026 | 406.10 | 412.00 | 406.10 | 412.00 | 411.59 | -0.27% | 23 |
| Jun 3, 2026 | 413.10 | 413.10 | 413.10 | 413.10 | 412.69 | -2.22% | - |
| Jun 2, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.08 | -0.61% | - |
| Jun 1, 2026 | 421.20 | 425.10 | 421.20 | 425.10 | 424.68 | -0.09% | 39 |
| May 29, 2026 | 417.20 | 425.50 | 417.20 | 425.50 | 425.08 | 2.04% | 12 |
| May 28, 2026 | 391.50 | 417.00 | 391.20 | 417.00 | 416.59 | 6.60% | 63 |
| May 27, 2026 | 383.90 | 391.20 | 383.90 | 391.20 | 390.81 | 2.14% | 198 |
| May 26, 2026 | 385.30 | 387.80 | 383.00 | 383.00 | 382.62 | -0.62% | 74 |
| May 25, 2026 | 385.40 | 385.40 | 385.40 | 385.40 | 385.02 | -0.26% | 5 |
| May 22, 2026 | 386.10 | 386.40 | 386.10 | 386.40 | 386.02 | 0.03% | 3 |
| May 21, 2026 | 387.10 | 387.10 | 386.30 | 386.30 | 385.92 | 1.07% | 6 |
| May 20, 2026 | 385.40 | 390.00 | 382.20 | 382.20 | 381.82 | 1.06% | 240 |
| May 19, 2026 | 377.50 | 378.20 | 377.50 | 378.20 | 377.83 | 0.24% | 11 |
| May 18, 2026 | 375.20 | 377.30 | 374.80 | 377.30 | 376.93 | 0.03% | 60 |
| May 15, 2026 | 382.50 | 382.50 | 377.20 | 377.20 | 376.83 | -3.60% | 7 |
| May 14, 2026 | 380.00 | 391.30 | 380.00 | 391.30 | 390.91 | 2.57% | 48 |
| May 13, 2026 | 390.90 | 391.00 | 381.50 | 381.50 | 381.12 | -2.80% | 110 |
| May 12, 2026 | 382.80 | 393.10 | 382.80 | 392.50 | 392.11 | 1.42% | 163 |
| May 11, 2026 | 394.20 | 394.20 | 387.00 | 387.00 | 386.62 | -0.77% | 294 |
| May 8, 2026 | 403.40 | 403.40 | 390.00 | 390.00 | 389.61 | -3.23% | 3 |
| May 7, 2026 | 400.60 | 404.10 | 400.60 | 403.00 | 402.60 | 0.40% | 217 |
| May 6, 2026 | 396.70 | 401.40 | 396.10 | 401.40 | 401.00 | 0.30% | 21 |
| May 5, 2026 | 395.20 | 400.20 | 393.90 | 400.20 | 399.80 | 0.81% | 15 |
| May 4, 2026 | 398.80 | 399.90 | 396.90 | 397.00 | 396.61 | -2.14% | 330 |
| Apr 30, 2026 | 397.80 | 405.70 | 397.30 | 405.70 | 405.30 | 0.37% | 78 |
| Apr 29, 2026 | 400.30 | 404.20 | 400.20 | 404.20 | 403.80 | 0.72% | 110 |
| Apr 28, 2026 | 398.30 | 401.80 | 397.50 | 401.30 | 400.90 | -0.59% | 2,714 |
| Apr 27, 2026 | 400.50 | 403.90 | 397.50 | 403.70 | 403.30 | 0.72% | 438 |
| Apr 24, 2026 | 398.80 | 400.90 | 398.80 | 400.80 | 400.40 | 1.70% | 70 |
| Apr 23, 2026 | 438.80 | 441.60 | 392.80 | 394.10 | 393.71 | -11.14% | 317 |
| Apr 22, 2026 | 446.30 | 446.30 | 443.50 | 443.50 | 443.06 | -0.78% | 45 |
| Apr 21, 2026 | 445.80 | 449.40 | 445.80 | 447.00 | 446.56 | 0.52% | 98 |
| Apr 20, 2026 | 448.30 | 448.30 | 442.10 | 444.70 | 444.26 | 1.88% | 181 |
| Apr 17, 2026 | 436.50 | 436.50 | 436.50 | 436.50 | 436.07 | -2.83% | - |