Thermo Fisher Scientific Inc. (LON:0R0H)
London · Delayed Price · Currency is GBP · Price in USD 484.17
-5.37 (-1.10%)
At close: Sep 12, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 490.90 | 491.26 | 481.70 | 484.60 | 484.60 | -1.10% | 2,757 |
| Sep 11, 2025 | 482.87 | 489.98 | 482.25 | 489.98 | 489.98 | 1.65% | 1,694 |
| Sep 10, 2025 | 481.12 | 485.38 | 478.50 | 482.00 | 482.00 | -0.44% | 330 |
| Sep 9, 2025 | 487.21 | 488.70 | 481.90 | 484.15 | 484.15 | 0.30% | 426 |
| Sep 8, 2025 | 487.77 | 487.77 | 481.51 | 482.68 | 482.68 | -1.42% | 1,483 |
| Sep 5, 2025 | 490.86 | 501.53 | 489.63 | 489.63 | 489.63 | 0.74% | 457 |
| Sep 4, 2025 | 483.81 | 486.84 | 473.35 | 486.02 | 486.02 | 0.78% | 562 |
| Sep 3, 2025 | 487.03 | 488.47 | 481.70 | 482.24 | 482.24 | -0.53% | 871 |
| Sep 2, 2025 | 490.99 | 492.30 | 479.04 | 484.82 | 484.82 | -1.75% | 890 |
| Aug 29, 2025 | 490.00 | 493.45 | 488.95 | 493.45 | 493.45 | 1.32% | 131 |
| Aug 28, 2025 | 490.00 | 490.38 | 484.38 | 487.04 | 487.04 | 0.13% | 1,374 |
| Aug 27, 2025 | 486.63 | 490.59 | 483.26 | 486.40 | 486.40 | -0.56% | 515 |
| Aug 26, 2025 | 489.51 | 492.90 | 486.87 | 489.13 | 489.13 | -0.37% | 1,802 |
| Aug 25, 2025 | 499.00 | 499.25 | 490.72 | 490.95 | 490.95 | -1.48% | 1,865 |
| Aug 22, 2025 | 483.09 | 500.81 | 483.09 | 498.32 | 498.32 | 1.74% | 1,112 |
| Aug 21, 2025 | 492.69 | 493.52 | 487.69 | 489.78 | 489.78 | -1.17% | 240 |
| Aug 20, 2025 | 499.17 | 500.23 | 492.52 | 495.58 | 495.58 | -0.43% | 962 |
| Aug 19, 2025 | 488.00 | 500.65 | 488.00 | 497.73 | 497.73 | 1.51% | 2,346 |
| Aug 18, 2025 | 487.00 | 492.75 | 487.00 | 490.31 | 490.31 | -0.08% | 585 |
| Aug 15, 2025 | 486.73 | 491.32 | 486.39 | 490.70 | 490.70 | 1.43% | 811 |
| Aug 14, 2025 | 484.00 | 484.00 | 478.96 | 483.78 | 483.78 | 0.02% | 1,677 |
| Aug 13, 2025 | 480.78 | 485.54 | 479.48 | 483.66 | 483.66 | 1.28% | 451 |
| Aug 12, 2025 | 460.91 | 477.53 | 460.91 | 477.53 | 477.53 | 3.38% | 637 |
| Aug 11, 2025 | 465.00 | 467.82 | 460.04 | 461.93 | 461.93 | 0.75% | 277 |
| Aug 8, 2025 | 455.36 | 458.63 | 451.79 | 458.50 | 458.50 | 0.88% | 195 |
| Aug 7, 2025 | 455.00 | 456.27 | 451.92 | 454.52 | 454.52 | 1.35% | 271 |
| Aug 6, 2025 | 464.97 | 466.05 | 447.87 | 448.48 | 448.48 | -3.96% | 1,896 |
| Aug 5, 2025 | 466.98 | 469.66 | 465.36 | 466.95 | 466.95 | 0.23% | 509 |
| Aug 4, 2025 | 460.00 | 466.52 | 457.18 | 465.88 | 465.88 | 1.05% | 385 |
| Aug 1, 2025 | 458.38 | 463.79 | 451.91 | 461.05 | 461.05 | -2.76% | 3,398 |
| Jul 31, 2025 | 473.41 | 483.48 | 470.55 | 474.14 | 474.14 | -1.40% | 400 |
| Jul 30, 2025 | 483.33 | 484.99 | 476.58 | 480.88 | 480.88 | -0.75% | 582 |
| Jul 29, 2025 | 483.69 | 488.43 | 480.00 | 484.49 | 484.49 | -0.06% | 994 |
| Jul 28, 2025 | 481.00 | 486.71 | 474.18 | 484.78 | 484.78 | 1.41% | 2,130 |
| Jul 25, 2025 | 475.59 | 482.43 | 474.29 | 478.03 | 478.03 | -0.31% | 1,479 |
| Jul 24, 2025 | 468.10 | 482.87 | 466.36 | 479.52 | 479.52 | 1.15% | 1,602 |
| Jul 23, 2025 | 430.00 | 485.99 | 430.00 | 474.07 | 474.07 | 11.86% | 5,443 |
| Jul 22, 2025 | 411.00 | 427.00 | 402.00 | 423.82 | 423.82 | 3.33% | 7,014 |
| Jul 21, 2025 | 417.95 | 417.95 | 403.10 | 410.18 | 410.18 | -0.57% | 1,062 |
| Jul 18, 2025 | 425.03 | 428.00 | 412.52 | 412.52 | 412.52 | -2.31% | 2,263 |
| Jul 17, 2025 | 415.00 | 422.26 | 413.61 | 422.26 | 422.26 | 1.25% | 917 |
| Jul 16, 2025 | 418.01 | 420.32 | 413.84 | 417.04 | 417.04 | -0.42% | 358 |
| Jul 15, 2025 | 434.46 | 434.46 | 418.78 | 418.78 | 418.78 | -1.87% | 184 |
| Jul 14, 2025 | 435.40 | 435.40 | 421.95 | 426.76 | 426.76 | -1.56% | 2,031 |
| Jul 11, 2025 | 430.75 | 435.81 | 427.52 | 433.54 | 433.54 | 0.44% | 2,123 |
| Jul 10, 2025 | 421.00 | 436.37 | 418.88 | 431.66 | 431.66 | 3.23% | 483 |
| Jul 9, 2025 | 422.20 | 426.87 | 412.33 | 418.14 | 418.14 | -1.62% | 1,031 |
| Jul 8, 2025 | 423.70 | 433.20 | 418.50 | 425.01 | 425.01 | 1.78% | 651 |
| Jul 7, 2025 | 430.00 | 430.99 | 417.44 | 417.56 | 417.56 | -2.65% | 1,256 |
| Jul 3, 2025 | 427.81 | 433.04 | 426.26 | 428.91 | 428.91 | 0.37% | 705 |