Thermo Fisher Scientific Inc. (FRA:TN8)
Germany · Delayed Price · Currency is EUR 498.10
+7.60 (1.55%)
At close: Aug 5, 2026
FRA:TN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 488.70 | 488.70 | 488.70 | 488.70 | - | -0.37% | - |
| 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% | - |
| 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 |