Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 583.80
-4.80 (-0.82%)
At close: Oct 9, 2026
FRA:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |