Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 541.60
+3.80 (0.71%)
Last updated: Aug 26, 2026, 4:55 PM CET
FRA:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | - | -0.22% | - |
| Aug 25, 2026 | 538.00 | 538.20 | 537.80 | 537.80 | 537.80 | 0.22% | 38 |
| Aug 24, 2026 | 541.20 | 542.40 | 530.20 | 536.60 | 536.60 | 0.30% | 59 |
| Aug 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.48% | 22 |
| Aug 20, 2026 | 527.40 | 541.60 | 527.40 | 537.60 | 537.60 | 5.87% | 176 |
| Aug 19, 2026 | 506.20 | 507.80 | 505.00 | 507.80 | 507.80 | 0.12% | 69 |
| Aug 18, 2026 | 503.20 | 507.20 | 503.20 | 507.20 | 507.20 | -0.20% | 55 |
| Aug 17, 2026 | 506.40 | 509.60 | 506.40 | 508.20 | 508.20 | -1.24% | 30 |
| Aug 14, 2026 | 514.60 | 514.60 | 514.60 | 514.60 | 514.60 | -1.46% | - |
| Aug 13, 2026 | 522.60 | 522.60 | 522.20 | 522.20 | 522.20 | - | 133 |
| Aug 12, 2026 | 522.80 | 526.00 | 520.00 | 522.20 | 522.20 | 0.81% | 252 |
| Aug 11, 2026 | 518.60 | 518.60 | 518.00 | 518.00 | 518.00 | - | 3 |
| Aug 10, 2026 | 513.20 | 518.00 | 513.20 | 518.00 | 518.00 | 2.01% | 52 |
| Aug 7, 2026 | 502.20 | 507.80 | 502.20 | 507.80 | 507.80 | 1.93% | 190 |
| Aug 6, 2026 | 498.60 | 499.00 | 498.20 | 498.20 | 498.20 | 0.02% | 120 |
| Aug 5, 2026 | 488.70 | 498.10 | 488.70 | 498.10 | 498.10 | 1.55% | 7 |
| Aug 4, 2026 | 497.80 | 497.80 | 490.50 | 490.50 | 490.50 | -1.11% | 123 |
| Aug 3, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.68% | 30 |
| Jul 31, 2026 | 500.60 | 500.60 | 499.40 | 499.40 | 499.40 | 1.36% | 100 |
| Jul 30, 2026 | 501.40 | 501.40 | 492.70 | 492.70 | 492.70 | -3.39% | 113 |
| Jul 29, 2026 | 503.60 | 510.00 | 503.60 | 510.00 | 510.00 | 1.07% | 87 |
| Jul 28, 2026 | 489.80 | 513.00 | 489.80 | 504.60 | 504.60 | 1.98% | 92 |
| Jul 27, 2026 | 500.80 | 500.80 | 492.00 | 494.80 | 494.80 | 0.86% | 338 |
| Jul 24, 2026 | 501.00 | 501.00 | 490.60 | 490.60 | 490.60 | -2.50% | 69 |
| Jul 23, 2026 | 461.00 | 510.00 | 461.00 | 503.20 | 503.20 | 9.89% | 109 |
| Jul 22, 2026 | 456.70 | 457.90 | 456.70 | 457.90 | 457.90 | 0.46% | 10 |
| Jul 21, 2026 | 460.30 | 460.30 | 442.60 | 455.80 | 455.80 | -2.65% | 156 |
| Jul 20, 2026 | 467.20 | 468.20 | 467.20 | 468.20 | 468.20 | 0.26% | 23 |
| Jul 17, 2026 | 471.20 | 475.60 | 467.00 | 467.00 | 467.00 | 0.32% | 45 |
| Jul 16, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -0.98% | - |
| Jul 15, 2026 | 465.90 | 470.10 | 465.90 | 470.10 | 470.10 | 1.64% | 4 |
| Jul 14, 2026 | 462.30 | 462.50 | 462.30 | 462.50 | 462.50 | -0.28% | 7 |
| Jul 13, 2026 | 459.70 | 463.80 | 459.70 | 463.80 | 463.80 | 1.53% | 78 |
| Jul 10, 2026 | 456.60 | 456.80 | 456.60 | 456.80 | 456.80 | 0.09% | 48 |
| Jul 9, 2026 | 445.20 | 456.40 | 445.20 | 456.40 | 456.40 | 1.33% | 143 |
| Jul 8, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | -0.66% | 1 |
| Jul 7, 2026 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | -0.83% | - |
| Jul 6, 2026 | 457.20 | 459.90 | 457.20 | 457.20 | 457.20 | -0.54% | 24 |
| Jul 3, 2026 | 459.60 | 460.00 | 459.60 | 459.70 | 459.70 | -0.22% | 26 |
| Jul 2, 2026 | 449.50 | 460.70 | 446.90 | 460.70 | 460.70 | 4.16% | 391 |
| Jul 1, 2026 | 437.20 | 442.30 | 437.20 | 442.30 | 442.30 | 0.57% | 9 |
| Jun 30, 2026 | 443.50 | 443.50 | 437.90 | 439.80 | 439.80 | -0.09% | 10 |
| Jun 29, 2026 | 450.80 | 454.20 | 440.20 | 440.20 | 440.20 | -1.32% | 114 |
| Jun 26, 2026 | 443.00 | 448.00 | 443.00 | 446.10 | 446.10 | -0.87% | 110 |
| 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% | - |