Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 394.10
-49.40 (-11.14%)
Last updated: Apr 23, 2026, 8:48 PM CET
FRA:TN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 438.80 | 441.60 | 392.80 | 393.00 | 393.00 | -11.39% | 307 |
| Apr 22, 2026 | 446.30 | 446.30 | 443.50 | 443.50 | 443.50 | -0.78% | 45 |
| Apr 21, 2026 | 445.80 | 449.40 | 445.80 | 447.00 | 447.00 | 0.52% | 98 |
| Apr 20, 2026 | 448.30 | 448.30 | 442.10 | 444.70 | 444.70 | 1.88% | 181 |
| Apr 17, 2026 | 436.50 | 436.50 | 436.50 | 436.50 | 436.50 | -2.83% | - |
| Apr 16, 2026 | 449.20 | 449.20 | 449.20 | 449.20 | 449.20 | -0.18% | - |
| Apr 15, 2026 | 446.30 | 450.00 | 443.90 | 450.00 | 450.00 | 2.83% | 65 |
| Apr 14, 2026 | 435.60 | 438.80 | 435.40 | 437.60 | 437.60 | 2.34% | 42 |
| Apr 13, 2026 | 421.40 | 427.60 | 421.40 | 427.60 | 427.60 | -0.14% | 95 |
| Apr 10, 2026 | 425.50 | 428.20 | 425.50 | 428.20 | 428.20 | -0.30% | 23 |
| Apr 9, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | 0.35% | - |
| Apr 8, 2026 | 424.70 | 432.40 | 424.70 | 428.00 | 428.00 | 2.37% | 166 |
| Apr 7, 2026 | 423.20 | 423.20 | 418.10 | 418.10 | 418.10 | -2.72% | 123 |
| Apr 2, 2026 | 424.15 | 429.80 | 424.15 | 429.80 | 429.80 | 0.55% | 28 |
| Apr 1, 2026 | 424.20 | 427.45 | 424.20 | 427.45 | 427.45 | 1.24% | 3 |
| Mar 31, 2026 | 419.45 | 422.20 | 419.45 | 422.20 | 422.20 | 0.76% | 6 |
| Mar 30, 2026 | 410.20 | 419.00 | 410.20 | 419.00 | 419.00 | -1.26% | 188 |
| Mar 27, 2026 | 423.45 | 425.15 | 422.75 | 424.35 | 424.35 | 0.74% | 123 |
| Mar 26, 2026 | 422.40 | 422.40 | 421.25 | 421.25 | 421.25 | -0.93% | 50 |
| Mar 25, 2026 | 423.85 | 425.95 | 423.85 | 425.20 | 425.20 | 0.97% | 26 |
| Mar 24, 2026 | 413.45 | 421.10 | 410.65 | 421.10 | 421.10 | 2.49% | 45 |
| Mar 23, 2026 | 408.55 | 419.90 | 407.40 | 410.85 | 410.85 | 0.82% | 214 |
| Mar 20, 2026 | 409.10 | 409.10 | 407.50 | 407.50 | 407.50 | 0.10% | 19 |
| Mar 19, 2026 | 404.90 | 407.10 | 402.05 | 407.10 | 407.10 | -0.06% | 135 |
| Mar 18, 2026 | 408.55 | 408.75 | 407.35 | 407.35 | 407.35 | -0.60% | 23 |
| Mar 17, 2026 | 407.00 | 409.80 | 407.00 | 409.80 | 409.80 | 0.54% | 20 |
| Mar 16, 2026 | 411.15 | 412.20 | 404.50 | 407.60 | 407.60 | -1.39% | 495 |
| Mar 13, 2026 | 414.05 | 418.60 | 413.35 | 413.35 | 413.35 | -0.42% | 205 |
| Mar 12, 2026 | 426.05 | 429.10 | 415.10 | 415.10 | 414.69 | -2.33% | 607 |
| Mar 11, 2026 | 429.25 | 429.25 | 425.00 | 425.00 | 424.58 | -1.64% | 88 |
| Mar 10, 2026 | 437.45 | 441.30 | 430.20 | 432.10 | 431.68 | 0.39% | 56 |
| Mar 9, 2026 | 429.75 | 430.50 | 429.75 | 430.40 | 429.98 | -4.17% | 31 |
| Mar 6, 2026 | 445.75 | 449.15 | 445.75 | 449.15 | 448.71 | 1.40% | 40 |
| Mar 5, 2026 | 439.70 | 444.95 | 439.70 | 442.95 | 442.51 | 0.58% | 57 |
| Mar 4, 2026 | 434.75 | 440.40 | 434.75 | 440.40 | 439.97 | 1.77% | 274 |
| Mar 3, 2026 | 432.45 | 432.75 | 431.70 | 432.75 | 432.32 | 0.64% | 56 |
| Mar 2, 2026 | 437.25 | 441.80 | 430.00 | 430.00 | 429.58 | -1.44% | 348 |
| Feb 27, 2026 | 437.20 | 441.40 | 436.05 | 436.30 | 435.87 | 0.41% | 341 |
| Feb 26, 2026 | 433.65 | 436.70 | 433.65 | 434.50 | 434.07 | -1.05% | 220 |
| Feb 25, 2026 | 438.70 | 439.10 | 435.95 | 439.10 | 438.67 | 0.47% | 192 |
| Feb 24, 2026 | 436.85 | 437.45 | 436.85 | 437.05 | 436.62 | 1.17% | 107 |
| Feb 23, 2026 | 429.60 | 433.15 | 429.60 | 432.00 | 431.58 | -0.36% | 129 |
| Feb 20, 2026 | 440.25 | 440.25 | 433.55 | 433.55 | 433.12 | -0.44% | 69 |
| Feb 19, 2026 | 433.55 | 436.75 | 432.15 | 435.45 | 435.02 | 0.60% | 279 |
| Feb 18, 2026 | 422.00 | 432.85 | 422.00 | 432.85 | 432.42 | 1.22% | 3 |
| Feb 17, 2026 | 425.00 | 427.65 | 424.45 | 427.65 | 427.23 | 0.62% | 69 |
| Feb 16, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 424.58 | -0.32% | - |
| Feb 13, 2026 | 427.00 | 430.35 | 425.20 | 426.35 | 425.93 | 0.83% | 25 |
| Feb 12, 2026 | 442.90 | 442.90 | 422.80 | 422.85 | 422.43 | -4.16% | 173 |
| Feb 11, 2026 | 451.55 | 452.20 | 441.20 | 441.20 | 440.77 | -3.60% | 272 |